Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 73.79 | 74.42 | 73.60 | 73.68 | 476,554 | -0.59(-0.79%) |
Dec 30, 2010 | 73.81 | 74.52 | 73.51 | 74.26 | 639,052 | +0.46(+0.62%) |
Dec 29, 2010 | 73.95 | 74.13 | 73.46 | 73.80 | 422,790 | -0.06(-0.08%) |
Dec 28, 2010 | 74.13 | 74.16 | 73.59 | 73.86 | 363,265 | -0.03(-0.03%) |
Dec 27, 2010 | 73.91 | 74.00 | 73.36 | 73.89 | 491,824 | -0.04(-0.06%) |
Dec 23, 2010 | 74.22 | 74.43 | 73.70 | 73.93 | 675,842 | -0.50(-0.68%) |
Dec 22, 2010 | 74.23 | 74.67 | 74.11 | 74.43 | 476,178 | +0.24(+0.33%) |
Dec 21, 2010 | 74.25 | 74.45 | 73.78 | 74.19 | 767,101 | +0.27(+0.36%) |
Dec 20, 2010 | 74.96 | 74.98 | 73.74 | 73.92 | 681,210 | -0.59(-0.80%) |
Dec 17, 2010 | 74.26 | 74.57 | 73.67 | 74.52 | 1,663,374 | +0.34(+0.45%) |
Dec 16, 2010 | 72.66 | 74.33 | 72.22 | 74.18 | 1,986,712 | +1.58(+2.17%) |
Dec 15, 2010 | 71.67 | 72.82 | 71.42 | 72.61 | 1,117,472 | +0.93(+1.30%) |
Dec 14, 2010 | 70.47 | 71.96 | 70.47 | 71.67 | 764,665 | +1.37(+1.95%) |
Dec 13, 2010 | 71.00 | 71.14 | 70.12 | 70.30 | 668,875 | -0.61(-0.86%) |
Dec 10, 2010 | 70.15 | 71.03 | 70.15 | 70.91 | 747,138 | +0.76(+1.09%) |
Dec 09, 2010 | 69.86 | 70.30 | 69.50 | 70.15 | 741,271 | +0.27(+0.38%) |
Dec 08, 2010 | 69.27 | 70.03 | 69.16 | 69.88 | 810,134 | +0.56(+0.81%) |
Dec 07, 2010 | 69.71 | 70.12 | 69.10 | 69.32 | 828,067 | -0.30(-0.43%) |
Dec 06, 2010 | 69.85 | 70.17 | 69.53 | 69.62 | 711,234 | -0.54(-0.78%) |
Dec 03, 2010 | 69.92 | 70.36 | 69.56 | 70.17 | 1,006,818 | -0.15(-0.21%) |
Dec 02, 2010 | 71.16 | 71.60 | 70.02 | 70.32 | 2,004,666 | -1.32(-1.84%) |
Dec 01, 2010 | 70.17 | 71.99 | 70.02 | 71.63 | 3,605,368 | +2.89(+4.21%) |
Nov 30, 2010 | 67.55 | 69.55 | 67.11 | 68.74 | 1,771,698 | +0.72(+1.06%) |
Nov 29, 2010 | 67.42 | 68.32 | 67.18 | 68.02 | 778,942 | +0.25(+0.37%) |
Nov 26, 2010 | 67.88 | 68.17 | 67.71 | 67.77 | 587,572 | -0.39(-0.58%) |
Nov 24, 2010 | 68.06 | 68.16 | 68.16 | 68.16 | 852,616 | +0.17(+0.25%) |
Nov 23, 2010 | 68.09 | 68.43 | 67.84 | 68.00 | 840,220 | -0.81(-1.18%) |
Nov 22, 2010 | 69.30 | 69.37 | 68.30 | 68.81 | 975,884 | -0.75(-1.08%) |
Nov 19, 2010 | 68.83 | 69.81 | 68.80 | 69.56 | 975,375 | +0.80(+1.17%) |
Nov 18, 2010 | 68.66 | 69.47 | 68.43 | 68.76 | 688,383 | +0.58(+0.85%) |
Nov 17, 2010 | 67.79 | 68.62 | 67.79 | 68.18 | 764,479 | +0.43(+0.63%) |
Nov 16, 2010 | 68.76 | 69.03 | 67.68 | 67.75 | 878,808 | -1.59(-2.30%) |
Nov 15, 2010 | 68.91 | 69.64 | 68.89 | 69.35 | 664,051 | +0.49(+0.71%) |
Nov 12, 2010 | 69.68 | 69.68 | 68.63 | 68.86 | 576,823 | -1.11(-1.58%) |
Nov 11, 2010 | 69.10 | 70.29 | 69.09 | 69.97 | 681,309 | +0.47(+0.68%) |
Nov 10, 2010 | 69.40 | 69.51 | 68.68 | 69.50 | 731,413 | +0.03(+0.05%) |
Nov 09, 2010 | 69.43 | 70.39 | 68.93 | 69.46 | 1,074,069 | -0.09(-0.13%) |
Nov 08, 2010 | 69.28 | 69.97 | 69.25 | 69.55 | 1,423,900 | +0.01(+0.01%) |
Nov 05, 2010 | 69.28 | 69.87 | 69.19 | 69.55 | 1,135,882 | +0.15(+0.22%) |
Nov 04, 2010 | 69.06 | 69.54 | 68.52 | 69.40 | 1,095,229 | +0.77(+1.12%) |
Nov 03, 2010 | 69.11 | 69.42 | 68.01 | 68.62 | 1,915,283 | -0.65(-0.93%) |
Nov 02, 2010 | 68.82 | 69.55 | 68.72 | 69.27 | 900,118 | +0.62(+0.90%) |
Nov 01, 2010 | 68.52 | 68.71 | 68.31 | 68.65 | 1,489,532 | +0.50(+0.74%) |
Oct 29, 2010 | 67.28 | 68.29 | 67.13 | 68.15 | 1,821,381 | +0.88(+1.31%) |
Oct 28, 2010 | 67.04 | 67.38 | 66.55 | 67.27 | 1,172,436 | +0.60(+0.89%) |
Oct 27, 2010 | 66.08 | 66.79 | 65.75 | 66.67 | 1,175,965 | +0.63(+0.95%) |
Oct 25, 2010 | 66.50 | 66.66 | 65.92 | 66.04 | 1,058,980 | -0.29(-0.44%) |
Oct 22, 2010 | 65.41 | 66.54 | 65.41 | 66.34 | 1,418,697 | +0.90(+1.38%) |
Oct 21, 2010 | 65.29 | 65.60 | 63.48 | 65.43 | 3,878,139 | -0.20(-0.31%) |
Oct 20, 2010 | 66.45 | 66.67 | 65.26 | 65.63 | 2,781,692 | -0.56(-0.85%) |
Oct 19, 2010 | 66.40 | 66.59 | 65.88 | 66.19 | 1,762,411 | -0.81(-1.21%) |
Oct 18, 2010 | 66.53 | 67.10 | 66.38 | 67.01 | 999,442 | +0.70(+1.06%) |
Oct 15, 2010 | 66.53 | 66.95 | 66.05 | 66.30 | 875,835 | +0.12(+0.18%) |
Oct 14, 2010 | 67.39 | 67.51 | 65.63 | 66.19 | 1,661,331 | -1.19(-1.77%) |
Oct 13, 2010 | 66.76 | 67.66 | 66.71 | 67.38 | 1,103,961 | +0.73(+1.09%) |
Oct 12, 2010 | 66.71 | 66.86 | 66.35 | 66.65 | 1,048,104 | -0.30(-0.45%) |
Oct 11, 2010 | 66.45 | 67.03 | 66.30 | 66.95 | 436,841 | +0.42(+0.63%) |
Oct 08, 2010 | 66.53 | 66.60 | 65.76 | 66.53 | 817,957 | +0.66(+1.01%) |
Oct 07, 2010 | 66.40 | 66.60 | 65.76 | 65.87 | 653,665 | -0.45(-0.68%) |
Oct 06, 2010 | 66.54 | 66.67 | 66.19 | 66.32 | 922,414 | -0.18(-0.26%) |
Oct 05, 2010 | 65.62 | 66.53 | 65.62 | 66.50 | 797,245 | +1.20(+1.84%) |
Oct 04, 2010 | 65.43 | 65.78 | 65.01 | 65.30 | 828,851 | -0.09(-0.14%) |