Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 76.33 | 76.68 | 75.71 | 76.10 | 1,097,575 | -0.23(-0.30%) |
Dec 30, 2010 | 77.61 | 78.43 | 76.03 | 76.33 | 1,590,337 | -0.73(-0.94%) |
Dec 29, 2010 | 77.61 | 78.68 | 76.62 | 77.06 | 5,224,698 | +1.93(+2.57%) |
Dec 28, 2010 | 75.05 | 75.37 | 74.71 | 75.13 | 534,878 | +0.11(+0.14%) |
Dec 27, 2010 | 74.85 | 75.14 | 74.32 | 75.02 | 409,065 | -0.06(-0.08%) |
Dec 23, 2010 | 75.09 | 75.47 | 74.28 | 75.08 | 600,153 | -0.22(-0.29%) |
Dec 22, 2010 | 75.25 | 75.31 | 74.61 | 75.31 | 680,098 | +0.19(+0.25%) |
Dec 21, 2010 | 75.01 | 75.68 | 74.53 | 75.12 | 1,144,022 | +0.28(+0.38%) |
Dec 20, 2010 | 75.62 | 75.62 | 74.52 | 74.84 | 1,128,060 | -0.34(-0.45%) |
Dec 17, 2010 | 74.97 | 75.85 | 74.75 | 75.17 | 2,844,153 | +0.63(+0.84%) |
Dec 16, 2010 | 72.89 | 74.62 | 72.31 | 74.55 | 1,630,392 | +1.56(+2.13%) |
Dec 15, 2010 | 72.11 | 73.18 | 71.61 | 72.99 | 1,803,270 | +0.60(+0.83%) |
Dec 14, 2010 | 72.29 | 73.02 | 72.18 | 72.39 | 1,273,731 | +0.11(+0.16%) |
Dec 13, 2010 | 73.03 | 73.36 | 71.78 | 72.27 | 1,948,691 | -0.59(-0.81%) |
Dec 10, 2010 | 73.59 | 73.59 | 71.96 | 72.87 | 1,414,798 | -0.42(-0.57%) |
Dec 09, 2010 | 74.46 | 74.60 | 72.48 | 73.28 | 1,437,557 | -0.78(-1.05%) |
Dec 08, 2010 | 75.16 | 75.45 | 73.47 | 74.06 | 1,512,318 | -0.95(-1.27%) |
Dec 07, 2010 | 76.79 | 76.82 | 74.85 | 75.01 | 1,556,367 | -0.42(-0.55%) |
Dec 06, 2010 | 75.20 | 75.94 | 75.02 | 75.43 | 1,047,883 | -0.27(-0.35%) |
Dec 03, 2010 | 74.76 | 75.82 | 74.68 | 75.69 | 1,008,173 | +0.57(+0.75%) |
Dec 02, 2010 | 73.96 | 75.45 | 73.78 | 75.13 | 1,183,036 | +1.27(+1.72%) |
Dec 01, 2010 | 73.14 | 74.41 | 72.95 | 73.86 | 1,119,163 | +2.02(+2.82%) |
Nov 30, 2010 | 72.02 | 73.17 | 71.55 | 71.83 | 2,073,815 | -1.22(-1.67%) |
Nov 29, 2010 | 72.49 | 73.46 | 71.83 | 73.05 | 1,576,680 | +0.15(+0.21%) |
Nov 26, 2010 | 73.36 | 73.84 | 72.87 | 72.90 | 658,764 | -1.15(-1.55%) |
Nov 24, 2010 | 71.26 | 74.05 | 74.05 | 74.05 | 2,498,748 | +3.34(+4.73%) |
Nov 23, 2010 | 71.96 | 72.40 | 70.61 | 70.71 | 1,642,853 | -2.33(-3.20%) |
Nov 22, 2010 | 73.10 | 73.42 | 71.72 | 73.04 | 998,480 | -0.72(-0.97%) |
Nov 19, 2010 | 72.94 | 73.77 | 72.34 | 73.76 | 1,107,375 | +0.57(+0.79%) |
Nov 18, 2010 | 72.30 | 73.44 | 72.11 | 73.18 | 1,150,722 | +1.67(+2.34%) |
Nov 17, 2010 | 71.39 | 72.36 | 71.04 | 71.51 | 987,868 | -0.01(-0.01%) |
Nov 16, 2010 | 71.54 | 72.03 | 70.88 | 71.52 | 1,935,719 | -0.66(-0.92%) |
Nov 15, 2010 | 73.14 | 73.75 | 72.14 | 72.18 | 1,574,116 | -0.53(-0.73%) |
Nov 12, 2010 | 74.04 | 74.31 | 72.26 | 72.72 | 2,992,628 | -2.85(-3.77%) |
Nov 11, 2010 | 73.82 | 75.94 | 73.81 | 75.56 | 2,020,666 | +0.88(+1.18%) |
Nov 10, 2010 | 75.43 | 75.59 | 73.94 | 74.68 | 2,792,018 | -0.66(-0.88%) |
Nov 09, 2010 | 75.76 | 75.99 | 74.62 | 75.34 | 2,351,461 | -0.09(-0.12%) |
Nov 08, 2010 | 75.15 | 75.57 | 74.83 | 75.43 | 1,405,529 | -0.27(-0.36%) |
Nov 05, 2010 | 75.25 | 75.75 | 74.76 | 75.70 | 1,561,144 | +0.42(+0.55%) |
Nov 04, 2010 | 74.43 | 75.51 | 74.08 | 75.29 | 1,892,238 | +1.64(+2.23%) |
Nov 03, 2010 | 73.11 | 73.64 | 71.88 | 73.64 | 1,761,542 | +0.96(+1.32%) |
Nov 02, 2010 | 72.03 | 72.94 | 71.66 | 72.68 | 1,064,542 | +1.40(+1.97%) |
Nov 01, 2010 | 72.44 | 72.75 | 70.82 | 71.28 | 2,087,564 | -0.60(-0.83%) |
Oct 29, 2010 | 70.02 | 72.09 | 70.02 | 71.88 | 2,013,180 | +1.66(+2.36%) |
Oct 28, 2010 | 70.12 | 71.59 | 68.81 | 70.22 | 3,799,838 | +2.03(+2.98%) |
Oct 27, 2010 | 68.20 | 68.57 | 67.42 | 68.19 | 1,360,419 | -0.91(-1.32%) |
Oct 25, 2010 | 69.48 | 70.02 | 68.95 | 69.10 | 1,224,471 | +0.08(+0.12%) |
Oct 22, 2010 | 68.16 | 69.02 | 67.80 | 69.02 | 1,377,007 | +1.09(+1.61%) |
Oct 21, 2010 | 67.76 | 68.82 | 67.53 | 67.93 | 2,101,048 | +0.30(+0.44%) |
Oct 20, 2010 | 67.91 | 68.36 | 67.46 | 67.63 | 2,590,562 | -0.20(-0.30%) |
Oct 19, 2010 | 68.28 | 68.71 | 67.36 | 67.83 | 1,937,668 | -1.53(-2.21%) |
Oct 18, 2010 | 68.95 | 69.74 | 68.39 | 69.37 | 2,455,319 | +0.56(+0.81%) |
Oct 15, 2010 | 68.69 | 69.43 | 68.15 | 68.81 | 2,414,206 | +0.49(+0.71%) |
Oct 14, 2010 | 68.70 | 69.22 | 67.69 | 68.32 | 1,255,290 | -0.43(-0.63%) |
Oct 13, 2010 | 68.32 | 69.05 | 68.16 | 68.76 | 1,929,430 | +0.96(+1.42%) |
Oct 12, 2010 | 68.06 | 68.16 | 67.10 | 67.79 | 1,421,702 | -0.61(-0.89%) |
Oct 11, 2010 | 68.34 | 69.14 | 68.08 | 68.40 | 1,148,434 | +0.02(+0.03%) |
Oct 08, 2010 | 68.39 | 68.65 | 66.62 | 68.39 | 1,444,215 | +0.94(+1.39%) |
Oct 07, 2010 | 68.13 | 68.36 | 67.13 | 67.45 | 1,505 | -0.25(-0.36%) |
Oct 06, 2010 | 67.81 | 68.32 | 67.56 | 67.70 | 1,507,463 | -0.41(-0.60%) |
Oct 05, 2010 | 67.64 | 68.29 | 67.29 | 68.10 | 689 | +1.29(+1.93%) |
Oct 04, 2010 | 66.87 | 67.57 | 66.40 | 66.82 | 1,562,804 | -0.02(-0.03%) |