Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 66.40 | 67.30 | 66.39 | 66.66 | 347,485 | +0.36(+0.54%) |
Dec 30, 2010 | 67.11 | 68.23 | 66.01 | 66.30 | 855,603 | -1.57(-2.31%) |
Dec 29, 2010 | 67.96 | 68.28 | 67.49 | 67.87 | 544,755 | -0.24(-0.36%) |
Dec 28, 2010 | 66.76 | 68.48 | 66.71 | 68.11 | 733,176 | +2.08(+3.15%) |
Dec 27, 2010 | 67.19 | 67.26 | 65.30 | 66.03 | 678,214 | -2.14(-3.14%) |
Dec 23, 2010 | 68.36 | 69.00 | 67.75 | 68.17 | 686,326 | -0.11(-0.15%) |
Dec 22, 2010 | 68.60 | 68.88 | 68.26 | 68.28 | 681,541 | -0.37(-0.54%) |
Dec 21, 2010 | 70.55 | 70.75 | 68.24 | 68.65 | 1,783,154 | -1.93(-2.73%) |
Dec 20, 2010 | 70.95 | 71.12 | 70.01 | 70.57 | 718,736 | -0.06(-0.09%) |
Dec 17, 2010 | 70.21 | 70.67 | 69.91 | 70.64 | 1,485,808 | -0.41(-0.58%) |
Dec 16, 2010 | 70.91 | 71.42 | 69.76 | 71.05 | 1,166,707 | -0.31(-0.43%) |
Dec 15, 2010 | 72.06 | 72.59 | 70.85 | 71.36 | 1,081,794 | -1.48(-2.03%) |
Dec 14, 2010 | 73.95 | 74.36 | 72.38 | 72.84 | 861,436 | -1.01(-1.37%) |
Dec 13, 2010 | 73.01 | 74.73 | 72.72 | 73.85 | 862,184 | +1.34(+1.84%) |
Dec 10, 2010 | 71.80 | 72.69 | 70.87 | 72.52 | 1,182,279 | +0.57(+0.80%) |
Dec 09, 2010 | 72.48 | 72.61 | 71.25 | 71.94 | 811,429 | -0.37(-0.51%) |
Dec 08, 2010 | 74.28 | 74.54 | 71.93 | 72.31 | 1,349,356 | -1.54(-2.08%) |
Dec 07, 2010 | 77.03 | 77.17 | 73.68 | 73.85 | 1,179,906 | -1.81(-2.39%) |
Dec 06, 2010 | 74.07 | 76.01 | 73.97 | 75.66 | 1,103,177 | -0.11(-0.15%) |
Dec 03, 2010 | 77.43 | 77.50 | 75.55 | 75.77 | 1,304,422 | -0.53(-0.70%) |
Dec 02, 2010 | 76.18 | 76.93 | 76.02 | 76.31 | 1,051,370 | +0.16(+0.22%) |
Dec 01, 2010 | 76.82 | 76.85 | 75.46 | 76.14 | 586,493 | -0.01(-0.01%) |
Nov 30, 2010 | 76.18 | 77.00 | 75.68 | 76.15 | 1,326,444 | +0.02(+0.02%) |
Nov 29, 2010 | 76.65 | 76.81 | 75.74 | 76.14 | 920,555 | -1.13(-1.47%) |
Nov 26, 2010 | 76.01 | 77.43 | 75.79 | 77.27 | 342,115 | -0.12(-0.16%) |
Nov 24, 2010 | 77.46 | 77.39 | 77.39 | 77.39 | 380,273 | -0.06(-0.07%) |
Nov 23, 2010 | 78.01 | 78.43 | 77.09 | 77.45 | 654,432 | -1.38(-1.75%) |
Nov 22, 2010 | 77.04 | 79.07 | 76.89 | 78.83 | 515,225 | +0.66(+0.85%) |
Nov 19, 2010 | 77.10 | 78.43 | 77.01 | 78.17 | 631,821 | +0.27(+0.35%) |
Nov 18, 2010 | 77.76 | 78.43 | 77.59 | 77.89 | 933,652 | +1.46(+1.90%) |
Nov 17, 2010 | 76.53 | 77.62 | 76.07 | 76.44 | 996,680 | -0.63(-0.82%) |
Nov 16, 2010 | 77.79 | 78.30 | 75.60 | 77.07 | 1,151,872 | -1.83(-2.32%) |
Nov 15, 2010 | 80.07 | 80.19 | 78.73 | 78.90 | 650,732 | -0.75(-0.95%) |
Nov 12, 2010 | 79.52 | 80.55 | 78.52 | 79.66 | 980,000 | -1.48(-1.82%) |
Nov 11, 2010 | 80.80 | 81.29 | 79.74 | 81.14 | 997,137 | +0.79(+0.99%) |
Nov 10, 2010 | 79.05 | 81.09 | 78.35 | 80.34 | 1,301,184 | +2.22(+2.84%) |
Nov 09, 2010 | 81.44 | 82.41 | 77.47 | 78.13 | 2,010,430 | -1.18(-1.49%) |
Nov 08, 2010 | 77.77 | 79.53 | 77.57 | 79.31 | 675,852 | +0.87(+1.10%) |
Nov 05, 2010 | 78.39 | 79.15 | 77.43 | 78.44 | 1,224,054 | -0.24(-0.31%) |
Nov 04, 2010 | 79.03 | 79.24 | 78.05 | 78.69 | 1,496,598 | +3.03(+4.01%) |
Nov 03, 2010 | 76.85 | 76.93 | 74.39 | 75.65 | 1,085,861 | -1.20(-1.56%) |
Nov 02, 2010 | 76.78 | 77.17 | 76.00 | 76.85 | 516,966 | +0.67(+0.88%) |
Nov 01, 2010 | 76.66 | 77.00 | 75.24 | 76.18 | 657,294 | +0.23(+0.31%) |
Oct 29, 2010 | 75.27 | 76.28 | 74.76 | 75.94 | 852,196 | +0.69(+0.91%) |
Oct 28, 2010 | 74.76 | 75.55 | 73.80 | 75.26 | 928,395 | +1.27(+1.72%) |
Oct 27, 2010 | 75.26 | 75.26 | 73.16 | 73.99 | 1,453,535 | -2.39(-3.12%) |
Oct 25, 2010 | 77.92 | 78.07 | 76.11 | 76.37 | 962,142 | +0.01(+0.01%) |
Oct 22, 2010 | 75.83 | 76.40 | 75.04 | 76.36 | 689,213 | +0.01(+0.01%) |
Oct 21, 2010 | 78.14 | 78.59 | 75.45 | 76.36 | 1,435,906 | -2.13(-2.71%) |
Oct 20, 2010 | 78.05 | 79.30 | 77.84 | 78.48 | 975,283 | +0.57(+0.74%) |
Oct 19, 2010 | 79.86 | 79.86 | 76.94 | 77.91 | 1,876,157 | -4.88(-5.90%) |
Oct 18, 2010 | 82.99 | 83.09 | 82.21 | 82.79 | 850,404 | -1.18(-1.41%) |
Oct 15, 2010 | 85.28 | 85.40 | 83.22 | 83.97 | 1,002,911 | -1.03(-1.21%) |
Oct 14, 2010 | 83.46 | 85.99 | 83.37 | 85.00 | 1,029,356 | +1.38(+1.65%) |
Oct 13, 2010 | 83.97 | 84.22 | 83.42 | 83.62 | 1,134,504 | +0.98(+1.18%) |
Oct 12, 2010 | 82.55 | 83.15 | 81.05 | 82.64 | 643,080 | -0.76(-0.91%) |
Oct 11, 2010 | 83.23 | 84.01 | 82.49 | 83.40 | 592,907 | -0.22(-0.26%) |
Oct 08, 2010 | 82.60 | 84.09 | 82.19 | 83.62 | 806,934 | +1.95(+2.39%) |
Oct 07, 2010 | 85.17 | 85.34 | 80.93 | 81.67 | 1,300,695 | -3.11(-3.67%) |
Oct 06, 2010 | 85.74 | 85.74 | 83.97 | 84.78 | 1,236,343 | -0.15(-0.18%) |
Oct 05, 2010 | 84.14 | 86.07 | 84.05 | 84.94 | 899,884 | +1.84(+2.21%) |
Oct 04, 2010 | 83.33 | 83.65 | 82.24 | 83.10 | 481,864 | -0.44(-0.52%) |