Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 73.10 | 73.75 | 73.10 | 73.36 | 18,041 | +0.36(+0.49%) |
Dec 30, 2010 | 73.15 | 73.24 | 72.75 | 73.00 | 39,896 | -0.77(-1.04%) |
Dec 29, 2010 | 73.35 | 73.88 | 73.25 | 73.77 | 23,010 | +0.82(+1.12%) |
Dec 28, 2010 | 73.61 | 73.61 | 72.80 | 72.95 | 15,719 | -0.70(-0.95%) |
Dec 27, 2010 | 73.05 | 73.75 | 73.05 | 73.65 | 23,810 | -0.30(-0.41%) |
Dec 23, 2010 | 73.60 | 74.20 | 73.57 | 73.95 | 20,155 | -0.30(-0.40%) |
Dec 22, 2010 | 74.60 | 74.62 | 74.25 | 74.25 | 27,995 | -0.09(-0.12%) |
Dec 21, 2010 | 74.86 | 74.99 | 74.14 | 74.34 | 19,053 | +0.15(+0.20%) |
Dec 20, 2010 | 74.65 | 74.70 | 73.76 | 74.19 | 40,720 | -0.39(-0.52%) |
Dec 17, 2010 | 74.83 | 74.90 | 74.00 | 74.58 | 17,701 | -0.42(-0.56%) |
Dec 16, 2010 | 74.67 | 75.00 | 74.45 | 75.00 | 23,107 | +0.00(+0.00%) |
Dec 15, 2010 | 75.40 | 75.95 | 74.85 | 75.00 | 26,403 | -1.08(-1.42%) |
Dec 14, 2010 | 76.31 | 76.64 | 76.04 | 76.08 | 16,774 | -0.72(-0.94%) |
Dec 13, 2010 | 76.40 | 77.10 | 76.36 | 76.80 | 13,807 | -0.20(-0.26%) |
Dec 10, 2010 | 76.75 | 77.11 | 76.45 | 77.00 | 11,452 | -0.10(-0.13%) |
Dec 09, 2010 | 77.00 | 77.17 | 76.21 | 77.10 | 17,824 | -0.79(-1.01%) |
Dec 08, 2010 | 77.16 | 78.00 | 77.16 | 77.89 | 17,714 | +0.76(+0.99%) |
Dec 07, 2010 | 78.50 | 78.63 | 77.00 | 77.13 | 35,024 | +0.33(+0.43%) |
Dec 06, 2010 | 76.06 | 76.94 | 76.06 | 76.80 | 42,398 | +0.15(+0.20%) |
Dec 03, 2010 | 75.81 | 76.65 | 75.81 | 76.65 | 271,365 | +1.20(+1.59%) |
Dec 02, 2010 | 74.13 | 75.62 | 74.06 | 75.45 | 38,055 | -0.09(-0.12%) |
Dec 01, 2010 | 74.72 | 75.63 | 74.42 | 75.54 | 291,721 | +2.65(+3.64%) |
Nov 30, 2010 | 72.06 | 73.29 | 71.96 | 72.89 | 50,111 | -1.31(-1.77%) |
Nov 29, 2010 | 74.04 | 74.20 | 73.20 | 74.20 | 33,112 | -1.88(-2.47%) |
Nov 26, 2010 | 75.67 | 76.36 | 75.63 | 76.08 | 7,793 | -0.67(-0.87%) |
Nov 24, 2010 | 76.57 | 76.75 | 76.75 | 76.75 | 14,123 | +0.95(+1.25%) |
Nov 23, 2010 | 76.58 | 76.94 | 75.56 | 75.80 | 35,161 | -2.10(-2.70%) |
Nov 22, 2010 | 77.87 | 78.17 | 77.05 | 77.90 | 82,232 | -1.13(-1.43%) |
Nov 19, 2010 | 78.60 | 79.20 | 78.51 | 79.03 | 104,837 | +2.07(+2.69%) |
Nov 18, 2010 | 76.26 | 77.05 | 76.26 | 76.96 | 43,869 | +2.25(+3.01%) |
Nov 17, 2010 | 74.31 | 75.00 | 74.31 | 74.71 | 55,542 | +0.65(+0.88%) |
Nov 16, 2010 | 76.00 | 76.15 | 73.92 | 74.06 | 58,146 | -2.09(-2.74%) |
Nov 15, 2010 | 79.00 | 79.13 | 74.92 | 76.15 | 542,013 | +2.13(+2.88%) |
Nov 12, 2010 | 74.96 | 75.34 | 73.50 | 74.02 | 215,211 | -0.81(-1.08%) |
Nov 11, 2010 | 75.27 | 75.34 | 74.66 | 74.83 | 154,301 | -1.82(-2.37%) |
Nov 10, 2010 | 76.62 | 76.80 | 75.36 | 76.65 | 48,431 | +0.00(+0.00%) |
Nov 09, 2010 | 78.09 | 78.10 | 76.48 | 76.65 | 30,396 | -0.85(-1.10%) |
Nov 08, 2010 | 77.55 | 77.85 | 77.45 | 77.50 | 45,399 | -0.80(-1.02%) |
Nov 05, 2010 | 79.04 | 79.29 | 78.08 | 78.30 | 28,475 | -0.73(-0.92%) |
Nov 04, 2010 | 78.90 | 79.37 | 78.70 | 79.03 | 29,382 | +1.93(+2.50%) |
Nov 03, 2010 | 76.53 | 77.50 | 76.32 | 77.10 | 118,101 | +0.67(+0.88%) |
Nov 02, 2010 | 76.88 | 77.01 | 76.39 | 76.43 | 28,182 | +1.33(+1.77%) |
Nov 01, 2010 | 76.05 | 76.09 | 74.75 | 75.10 | 146,657 | +0.07(+0.09%) |
Oct 29, 2010 | 74.72 | 75.50 | 74.67 | 75.03 | 30,649 | -0.37(-0.49%) |
Oct 28, 2010 | 75.01 | 75.40 | 74.65 | 75.40 | 53,886 | -0.14(-0.19%) |
Oct 27, 2010 | 76.13 | 76.30 | 74.82 | 75.54 | 42,816 | -1.21(-1.58%) |
Oct 25, 2010 | 76.83 | 77.25 | 76.65 | 76.75 | 27,742 | +0.30(+0.39%) |
Oct 22, 2010 | 76.82 | 76.89 | 76.14 | 76.45 | 27,875 | -0.40(-0.52%) |
Oct 21, 2010 | 76.70 | 77.82 | 76.42 | 76.85 | 68,998 | +1.30(+1.72%) |
Oct 20, 2010 | 74.43 | 75.80 | 74.40 | 75.55 | 35,344 | +0.36(+0.48%) |
Oct 19, 2010 | 76.15 | 76.20 | 74.88 | 75.19 | 480,541 | -2.29(-2.96%) |
Oct 18, 2010 | 76.82 | 77.60 | 76.67 | 77.48 | 12,333 | +0.08(+0.10%) |
Oct 15, 2010 | 78.15 | 78.32 | 77.00 | 77.40 | 36,190 | -0.70(-0.90%) |
Oct 14, 2010 | 77.85 | 78.25 | 77.69 | 78.10 | 54,333 | +1.73(+2.27%) |
Oct 13, 2010 | 75.49 | 76.87 | 75.49 | 76.37 | 26,102 | +1.66(+2.22%) |
Oct 12, 2010 | 73.90 | 74.90 | 73.33 | 74.71 | 47,097 | -0.29(-0.39%) |
Oct 11, 2010 | 74.80 | 75.14 | 74.69 | 75.00 | 75,260 | -0.17(-0.23%) |
Oct 08, 2010 | 74.32 | 75.30 | 74.25 | 75.17 | 79,992 | +1.12(+1.51%) |
Oct 07, 2010 | 74.95 | 75.00 | 73.66 | 74.05 | 59,764 | +0.05(+0.07%) |
Oct 06, 2010 | 73.35 | 74.07 | 73.35 | 74.00 | 22,192 | +1.00(+1.37%) |
Oct 05, 2010 | 71.86 | 73.07 | 71.64 | 73.00 | 55,418 | +3.10(+4.43%) |
Oct 04, 2010 | 69.88 | 70.34 | 69.83 | 69.90 | 17,949 | -1.15(-1.62%) |