Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 85.42 | 85.97 | 84.99 | 85.88 | 339,943 | +0.46(+0.54%) |
Dec 30, 2010 | 85.79 | 86.76 | 84.94 | 85.42 | 485,078 | -0.47(-0.55%) |
Dec 29, 2010 | 85.85 | 86.30 | 85.00 | 85.89 | 422,787 | +0.25(+0.30%) |
Dec 28, 2010 | 86.13 | 86.13 | 84.67 | 85.64 | 409,000 | +0.53(+0.62%) |
Dec 27, 2010 | 86.04 | 86.04 | 84.30 | 85.11 | 594,303 | -0.26(-0.31%) |
Dec 23, 2010 | 86.21 | 86.72 | 85.33 | 85.37 | 360,463 | -0.91(-1.06%) |
Dec 22, 2010 | 86.67 | 88.04 | 85.50 | 86.29 | 555,892 | -0.34(-0.40%) |
Dec 21, 2010 | 84.72 | 86.80 | 84.72 | 86.63 | 643,754 | +1.97(+2.33%) |
Dec 20, 2010 | 84.45 | 86.44 | 83.28 | 84.66 | 824,613 | +1.68(+2.02%) |
Dec 17, 2010 | 82.34 | 83.32 | 81.77 | 82.98 | 1,983,783 | +0.56(+0.68%) |
Dec 16, 2010 | 82.34 | 83.00 | 80.96 | 82.43 | 1,043,450 | +0.08(+0.10%) |
Dec 15, 2010 | 80.98 | 82.66 | 80.84 | 82.35 | 1,281,723 | +0.97(+1.19%) |
Dec 14, 2010 | 81.33 | 82.64 | 80.73 | 81.38 | 736,078 | +0.25(+0.31%) |
Dec 13, 2010 | 82.77 | 83.47 | 81.04 | 81.12 | 1,174,807 | -0.81(-0.99%) |
Dec 10, 2010 | 83.56 | 83.65 | 81.66 | 81.94 | 973,960 | -1.10(-1.32%) |
Dec 09, 2010 | 83.33 | 84.14 | 81.97 | 83.03 | 2,769,520 | +1.92(+2.37%) |
Dec 08, 2010 | 83.58 | 83.58 | 81.03 | 81.11 | 3,363,132 | -3.98(-4.67%) |
Dec 07, 2010 | 85.41 | 86.35 | 84.39 | 85.09 | 1,356,682 | -0.15(-0.17%) |
Dec 06, 2010 | 84.44 | 85.51 | 83.76 | 85.24 | 1,174,482 | +1.08(+1.28%) |
Dec 03, 2010 | 83.54 | 84.70 | 83.20 | 84.16 | 911,546 | +0.57(+0.68%) |
Dec 02, 2010 | 81.75 | 83.89 | 81.25 | 83.59 | 1,128,863 | +1.84(+2.25%) |
Dec 01, 2010 | 82.25 | 82.29 | 80.46 | 81.75 | 1,359,860 | +0.69(+0.85%) |
Nov 30, 2010 | 81.08 | 81.73 | 80.33 | 81.06 | 4,574,694 | +0.36(+0.45%) |
Nov 29, 2010 | 79.10 | 80.89 | 78.37 | 80.70 | 1,259,883 | +1.24(+1.57%) |
Nov 26, 2010 | 78.85 | 80.28 | 78.43 | 79.46 | 647,914 | -0.03(-0.04%) |
Nov 24, 2010 | 77.76 | 79.49 | 79.49 | 79.49 | 930,082 | +2.56(+3.32%) |
Nov 23, 2010 | 76.76 | 77.19 | 75.99 | 76.93 | 758,131 | -1.03(-1.32%) |
Nov 22, 2010 | 77.12 | 78.31 | 76.27 | 77.96 | 796,629 | +0.66(+0.85%) |
Nov 19, 2010 | 75.43 | 77.40 | 74.93 | 77.30 | 586,445 | +1.41(+1.86%) |
Nov 18, 2010 | 75.48 | 76.52 | 75.11 | 75.89 | 735,370 | +1.27(+1.71%) |
Nov 17, 2010 | 74.02 | 75.25 | 73.44 | 74.62 | 807,756 | +0.52(+0.70%) |
Nov 16, 2010 | 72.97 | 74.31 | 72.30 | 74.10 | 1,128,013 | +0.47(+0.64%) |
Nov 15, 2010 | 75.02 | 75.38 | 73.51 | 73.63 | 990,570 | -1.02(-1.36%) |
Nov 12, 2010 | 77.57 | 77.69 | 73.42 | 74.65 | 1,291,574 | -3.77(-4.81%) |
Nov 11, 2010 | 75.92 | 78.44 | 75.92 | 78.42 | 1,065,226 | +1.91(+2.50%) |
Nov 10, 2010 | 76.59 | 76.66 | 74.83 | 76.51 | 1,137,719 | +0.19(+0.24%) |
Nov 09, 2010 | 76.37 | 77.96 | 76.00 | 76.32 | 1,093,417 | +0.18(+0.23%) |
Nov 08, 2010 | 74.78 | 76.21 | 74.14 | 76.15 | 864,449 | +0.79(+1.05%) |
Nov 05, 2010 | 75.32 | 76.13 | 74.80 | 75.35 | 1,416,190 | -0.05(-0.06%) |
Nov 04, 2010 | 71.34 | 75.44 | 71.14 | 75.40 | 1,857,191 | +5.01(+7.11%) |
Nov 03, 2010 | 70.20 | 70.76 | 69.14 | 70.40 | 914,496 | +0.39(+0.56%) |
Nov 02, 2010 | 68.95 | 70.35 | 68.47 | 70.00 | 539,321 | +1.47(+2.14%) |
Nov 01, 2010 | 68.08 | 68.81 | 67.68 | 68.53 | 635,409 | +1.26(+1.88%) |
Oct 29, 2010 | 66.77 | 67.58 | 66.70 | 67.27 | 517,049 | +0.18(+0.26%) |
Oct 28, 2010 | 67.56 | 67.79 | 66.38 | 67.09 | 307,105 | -0.06(-0.09%) |
Oct 27, 2010 | 66.42 | 67.20 | 65.93 | 67.15 | 472,043 | +0.22(+0.32%) |
Oct 25, 2010 | 67.52 | 68.18 | 66.61 | 66.94 | 662,864 | +0.01(+0.01%) |
Oct 22, 2010 | 66.40 | 67.17 | 65.73 | 66.93 | 387,081 | +0.78(+1.18%) |
Oct 21, 2010 | 66.38 | 67.00 | 65.61 | 66.14 | 573,555 | -0.05(-0.07%) |
Oct 20, 2010 | 65.78 | 66.64 | 65.59 | 66.19 | 653,484 | +0.58(+0.88%) |
Oct 19, 2010 | 66.92 | 67.09 | 65.19 | 65.62 | 921,791 | -2.36(-3.47%) |
Oct 18, 2010 | 67.87 | 68.77 | 67.19 | 67.98 | 619,884 | +0.14(+0.20%) |
Oct 15, 2010 | 68.14 | 68.67 | 66.94 | 67.84 | 1,017,356 | +0.10(+0.14%) |
Oct 14, 2010 | 68.30 | 68.69 | 67.56 | 67.74 | 483,938 | -0.60(-0.87%) |
Oct 13, 2010 | 67.47 | 68.70 | 67.39 | 68.34 | 962,117 | +1.47(+2.20%) |
Oct 12, 2010 | 66.79 | 67.06 | 65.53 | 66.87 | 748,537 | -0.51(-0.76%) |
Oct 11, 2010 | 67.14 | 68.48 | 66.87 | 67.38 | 693,812 | +0.24(+0.35%) |
Oct 08, 2010 | 67.14 | 67.84 | 64.78 | 67.14 | 984,620 | +0.65(+0.97%) |
Oct 07, 2010 | 68.33 | 68.57 | 65.92 | 66.50 | 919,835 | -1.33(-1.96%) |
Oct 06, 2010 | 67.38 | 68.00 | 66.96 | 67.83 | 965,586 | +0.33(+0.49%) |
Oct 05, 2010 | 66.58 | 67.66 | 65.85 | 67.50 | 1,466,813 | +1.64(+2.48%) |
Oct 04, 2010 | 65.95 | 66.10 | 64.61 | 65.86 | 701,221 | -0.25(-0.39%) |