Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 80.07 | 80.83 | 79.96 | 80.48 | 1,173,086 | +0.04(+0.05%) |
Dec 30, 2010 | 80.32 | 80.68 | 80.22 | 80.44 | 883,876 | +0.14(+0.17%) |
Dec 29, 2010 | 80.54 | 80.69 | 80.16 | 80.30 | 912,989 | -0.19(-0.24%) |
Dec 28, 2010 | 80.68 | 80.79 | 80.12 | 80.49 | 969,941 | -0.01(-0.01%) |
Dec 27, 2010 | 80.03 | 80.65 | 80.03 | 80.50 | 783,629 | +0.02(+0.02%) |
Dec 23, 2010 | 80.50 | 80.92 | 80.11 | 80.48 | 1,018,354 | -0.31(-0.39%) |
Dec 22, 2010 | 81.19 | 81.25 | 80.32 | 80.80 | 1,440,705 | -0.28(-0.34%) |
Dec 21, 2010 | 81.17 | 81.76 | 80.88 | 81.07 | 1,788,107 | +0.11(+0.14%) |
Dec 20, 2010 | 81.18 | 81.25 | 80.31 | 80.96 | 1,855,254 | +0.42(+0.53%) |
Dec 17, 2010 | 81.54 | 81.61 | 79.82 | 80.54 | 3,459,024 | -1.00(-1.22%) |
Dec 16, 2010 | 79.49 | 82.02 | 78.99 | 81.53 | 7,933,373 | +1.58(+1.98%) |
Dec 15, 2010 | 80.76 | 80.91 | 79.95 | 79.95 | 2,534,432 | -0.81(-1.01%) |
Dec 14, 2010 | 81.70 | 82.01 | 80.41 | 80.76 | 2,720,044 | -0.85(-1.04%) |
Dec 13, 2010 | 82.12 | 82.37 | 81.57 | 81.61 | 2,527,406 | +0.29(+0.35%) |
Dec 10, 2010 | 81.43 | 81.43 | 80.15 | 81.32 | 2,027,234 | -0.10(-0.12%) |
Dec 09, 2010 | 81.05 | 81.58 | 80.73 | 81.42 | 3,062,857 | +1.11(+1.38%) |
Dec 08, 2010 | 79.98 | 80.72 | 79.70 | 80.31 | 1,621,184 | +0.13(+0.16%) |
Dec 07, 2010 | 81.50 | 81.86 | 80.16 | 80.18 | 3,496,359 | -0.55(-0.68%) |
Dec 06, 2010 | 81.80 | 81.92 | 80.51 | 80.73 | 2,685,351 | -1.48(-1.80%) |
Dec 03, 2010 | 81.78 | 82.62 | 81.65 | 82.21 | 2,120,998 | -0.18(-0.22%) |
Dec 02, 2010 | 81.64 | 83.27 | 81.43 | 82.39 | 2,773,449 | +1.06(+1.30%) |
Dec 01, 2010 | 80.68 | 82.21 | 80.56 | 81.33 | 3,721,474 | +2.48(+3.15%) |
Nov 30, 2010 | 78.93 | 80.50 | 78.74 | 78.85 | 5,559,866 | -0.41(-0.51%) |
Nov 29, 2010 | 77.01 | 79.59 | 76.56 | 79.25 | 5,925,602 | +3.54(+4.67%) |
Nov 26, 2010 | 76.56 | 76.14 | 75.66 | 75.72 | 742,579 | -0.84(-1.10%) |
Nov 24, 2010 | 75.16 | 76.56 | 76.56 | 76.56 | 2,240,618 | +2.02(+2.70%) |
Nov 23, 2010 | 74.69 | 75.20 | 74.25 | 74.54 | 1,866,250 | -1.04(-1.37%) |
Nov 22, 2010 | 74.85 | 75.72 | 74.31 | 75.58 | 2,673,563 | +0.48(+0.63%) |
Nov 19, 2010 | 75.59 | 76.12 | 74.89 | 75.10 | 2,230,036 | -0.26(-0.34%) |
Nov 18, 2010 | 75.08 | 75.79 | 74.54 | 75.36 | 2,488,740 | +1.37(+1.85%) |
Nov 17, 2010 | 74.42 | 74.94 | 73.75 | 73.99 | 2,020,602 | -0.21(-0.28%) |
Nov 16, 2010 | 74.21 | 74.51 | 73.01 | 74.20 | 2,775,014 | -0.45(-0.60%) |
Nov 15, 2010 | 75.77 | 76.26 | 74.51 | 74.65 | 2,481,063 | -0.80(-1.07%) |
Nov 12, 2010 | 75.51 | 75.83 | 74.98 | 75.45 | 1,776,256 | -0.57(-0.75%) |
Nov 11, 2010 | 75.59 | 76.43 | 75.48 | 76.02 | 2,119,332 | -0.43(-0.57%) |
Nov 10, 2010 | 76.33 | 76.69 | 75.39 | 76.46 | 1,699,450 | +0.31(+0.41%) |
Nov 09, 2010 | 78.13 | 78.33 | 75.86 | 76.15 | 2,697,033 | -1.89(-2.42%) |
Nov 08, 2010 | 77.06 | 78.17 | 76.95 | 78.04 | 2,309,701 | +0.27(+0.34%) |
Nov 05, 2010 | 76.67 | 78.25 | 76.67 | 77.77 | 2,924,457 | +1.04(+1.35%) |
Nov 04, 2010 | 76.37 | 77.03 | 75.98 | 76.73 | 4,051,936 | +1.18(+1.56%) |
Nov 03, 2010 | 75.18 | 76.37 | 74.18 | 75.56 | 3,393,439 | +0.35(+0.47%) |
Nov 02, 2010 | 75.26 | 75.77 | 74.51 | 75.20 | 2,361,400 | +0.53(+0.71%) |
Nov 01, 2010 | 75.77 | 76.71 | 74.35 | 74.68 | 3,020,762 | -1.12(-1.48%) |
Oct 29, 2010 | 76.66 | 77.02 | 75.76 | 75.80 | 2,387,019 | -0.96(-1.25%) |
Oct 28, 2010 | 76.65 | 77.06 | 75.67 | 76.76 | 2,703,197 | +0.60(+0.79%) |
Oct 27, 2010 | 76.59 | 76.69 | 74.92 | 76.15 | 2,722,728 | -1.24(-1.60%) |
Oct 25, 2010 | 77.24 | 77.94 | 76.84 | 77.39 | 3,143,371 | +0.60(+0.79%) |
Oct 22, 2010 | 76.61 | 76.78 | 75.96 | 76.78 | 1,104,633 | +0.25(+0.33%) |
Oct 21, 2010 | 76.84 | 77.66 | 75.87 | 76.53 | 2,113,331 | -0.30(-0.39%) |
Oct 20, 2010 | 75.67 | 77.12 | 75.61 | 76.84 | 2,900,104 | +1.54(+2.04%) |
Oct 19, 2010 | 76.21 | 76.66 | 74.69 | 75.30 | 3,291,688 | -2.01(-2.60%) |
Oct 18, 2010 | 77.29 | 77.68 | 76.81 | 77.31 | 2,260,200 | -0.13(-0.17%) |
Oct 15, 2010 | 77.81 | 78.20 | 76.60 | 77.44 | 2,514,386 | +0.20(+0.26%) |
Oct 14, 2010 | 77.54 | 77.55 | 76.77 | 77.24 | 1,829,868 | -0.31(-0.40%) |
Oct 13, 2010 | 76.53 | 78.31 | 76.27 | 77.55 | 3,285,005 | +1.53(+2.01%) |
Oct 12, 2010 | 76.01 | 76.37 | 74.79 | 76.02 | 2,609,817 | -0.36(-0.48%) |
Oct 11, 2010 | 76.87 | 76.87 | 76.13 | 76.39 | 1,949,291 | -0.25(-0.33%) |
Oct 08, 2010 | 76.64 | 76.85 | 74.61 | 76.64 | 4,279,308 | +1.69(+2.25%) |
Oct 07, 2010 | 75.74 | 75.77 | 74.25 | 74.95 | 2,233,979 | -0.55(-0.73%) |
Oct 06, 2010 | 75.69 | 76.04 | 74.94 | 75.51 | 2,442,886 | -0.39(-0.51%) |
Oct 05, 2010 | 74.51 | 76.43 | 74.42 | 75.89 | 23,465 | +2.07(+2.81%) |
Oct 04, 2010 | 73.91 | 74.87 | 73.22 | 73.82 | 3,901,325 | -0.18(-0.25%) |