Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 77.03 | 77.44 | 76.98 | 77.44 | 740,733 | +0.53(+0.69%) |
Dec 30, 2010 | 76.96 | 77.01 | 76.71 | 76.91 | 596,342 | -0.07(-0.09%) |
Dec 29, 2010 | 76.56 | 77.15 | 76.36 | 76.98 | 731,102 | +0.50(+0.65%) |
Dec 28, 2010 | 77.10 | 77.10 | 76.43 | 76.48 | 770,215 | -0.57(-0.75%) |
Dec 27, 2010 | 76.94 | 77.15 | 76.77 | 77.05 | 534,077 | +0.17(+0.21%) |
Dec 23, 2010 | 77.06 | 77.16 | 76.88 | 76.89 | 781,654 | -0.29(-0.37%) |
Dec 22, 2010 | 77.14 | 77.23 | 77.00 | 77.18 | 1,070,606 | -0.06(-0.07%) |
Dec 21, 2010 | 77.14 | 77.30 | 76.95 | 77.23 | 834,854 | +0.13(+0.17%) |
Dec 20, 2010 | 77.17 | 77.34 | 76.90 | 77.10 | 1,214,613 | -0.01(-0.01%) |
Dec 17, 2010 | 76.73 | 77.26 | 76.73 | 77.11 | 890,593 | +0.52(+0.68%) |
Dec 16, 2010 | 76.43 | 76.66 | 76.16 | 76.59 | 1,058,139 | +0.34(+0.44%) |
Dec 15, 2010 | 76.23 | 76.44 | 76.05 | 76.26 | 1,826,896 | +0.24(+0.31%) |
Dec 14, 2010 | 76.51 | 76.56 | 75.78 | 76.02 | 2,279,269 | -0.73(-0.95%) |
Dec 13, 2010 | 76.31 | 76.85 | 76.22 | 76.75 | 2,589,644 | +0.46(+0.60%) |
Dec 10, 2010 | 76.44 | 76.62 | 76.26 | 76.29 | 1,906,540 | -0.37(-0.49%) |
Dec 09, 2010 | 76.83 | 76.90 | 76.42 | 76.67 | 1,858,313 | -0.09(-0.12%) |
Dec 08, 2010 | 77.31 | 77.36 | 76.53 | 76.76 | 2,864,786 | -0.76(-0.98%) |
Dec 07, 2010 | 78.10 | 78.10 | 77.38 | 77.51 | 1,603,386 | -0.78(-0.99%) |
Dec 06, 2010 | 78.05 | 78.37 | 78.05 | 78.29 | 717,495 | +0.31(+0.40%) |
Dec 03, 2010 | 78.06 | 78.20 | 77.87 | 77.98 | 876,134 | -0.01(-0.01%) |
Dec 02, 2010 | 77.89 | 78.20 | 77.87 | 77.99 | 980,057 | -0.03(-0.04%) |
Dec 01, 2010 | 78.25 | 78.30 | 77.92 | 78.02 | 991,492 | -0.51(-0.65%) |
Nov 30, 2010 | 78.92 | 78.96 | 78.49 | 78.53 | 933,531 | -0.10(-0.13%) |
Nov 29, 2010 | 78.76 | 78.82 | 78.60 | 78.63 | 2,199,331 | +0.09(+0.11%) |
Nov 26, 2010 | 78.56 | 78.67 | 78.39 | 78.54 | 263,660 | +0.23(+0.29%) |
Nov 24, 2010 | 78.48 | 78.31 | 78.31 | 78.31 | 1,054,196 | -0.42(-0.53%) |
Nov 23, 2010 | 78.99 | 79.10 | 78.73 | 78.73 | 882,058 | +0.03(+0.04%) |
Nov 22, 2010 | 78.79 | 78.79 | 78.54 | 78.70 | 954,615 | +0.27(+0.35%) |
Nov 19, 2010 | 78.27 | 78.54 | 78.17 | 78.43 | 1,406,305 | +0.22(+0.28%) |
Nov 18, 2010 | 78.16 | 78.21 | 77.92 | 78.21 | 1,299,255 | +0.13(+0.17%) |
Nov 17, 2010 | 78.06 | 78.29 | 78.03 | 78.08 | 953,557 | +0.01(+0.02%) |
Nov 16, 2010 | 78.07 | 78.21 | 77.60 | 78.06 | 1,505,719 | +0.14(+0.18%) |
Nov 15, 2010 | 78.61 | 78.64 | 77.83 | 77.92 | 2,084,179 | -0.99(-1.26%) |
Nov 12, 2010 | 79.42 | 79.54 | 78.90 | 78.91 | 1,055,983 | -0.65(-0.82%) |
Nov 11, 2010 | 79.70 | 79.75 | 79.50 | 79.56 | 661,736 | +0.01(+0.01%) |
Nov 10, 2010 | 79.44 | 79.62 | 78.83 | 79.55 | 1,345,201 | +0.19(+0.24%) |
Nov 09, 2010 | 80.10 | 80.19 | 79.35 | 79.36 | 1,298,654 | -0.72(-0.90%) |
Nov 08, 2010 | 80.09 | 80.23 | 79.96 | 80.08 | 1,299,751 | +0.11(+0.13%) |
Nov 05, 2010 | 80.09 | 80.17 | 79.95 | 79.98 | 1,286,028 | -0.27(-0.34%) |
Nov 04, 2010 | 80.52 | 80.68 | 80.10 | 80.25 | 1,048,540 | +0.19(+0.24%) |
Nov 03, 2010 | 80.50 | 80.54 | 79.76 | 80.06 | 1,184,839 | -0.14(-0.18%) |
Nov 02, 2010 | 80.19 | 80.30 | 80.09 | 80.20 | 750,748 | +0.19(+0.24%) |
Nov 01, 2010 | 80.19 | 80.29 | 79.85 | 80.01 | 1,011,138 | +0.13(+0.16%) |
Oct 29, 2010 | 79.79 | 79.91 | 79.70 | 79.88 | 979,783 | +0.26(+0.33%) |
Oct 28, 2010 | 79.58 | 79.62 | 79.38 | 79.62 | 1,038,487 | +0.29(+0.36%) |
Oct 27, 2010 | 79.82 | 79.54 | 79.26 | 79.33 | 1,660,215 | -0.93(-1.16%) |
Oct 25, 2010 | 80.28 | 80.35 | 80.19 | 80.26 | 781,459 | +0.24(+0.30%) |
Oct 22, 2010 | 79.81 | 80.08 | 79.81 | 80.02 | 764,034 | +0.02(+0.03%) |
Oct 21, 2010 | 79.99 | 80.18 | 79.94 | 80.00 | 763,449 | +0.00(+0.00%) |
Oct 20, 2010 | 80.02 | 80.09 | 79.88 | 80.00 | 700,454 | -0.02(-0.03%) |
Oct 19, 2010 | 79.65 | 80.19 | 79.62 | 80.02 | 963,181 | +0.04(+0.05%) |
Oct 18, 2010 | 79.97 | 80.09 | 79.85 | 79.97 | 762,186 | +0.18(+0.22%) |
Oct 15, 2010 | 80.10 | 80.19 | 79.78 | 79.79 | 1,209,911 | -0.52(-0.64%) |
Oct 14, 2010 | 80.10 | 80.51 | 80.10 | 80.31 | 1,476,710 | +0.25(+0.31%) |
Oct 13, 2010 | 79.51 | 80.06 | 79.49 | 80.06 | 937,849 | +0.48(+0.60%) |
Oct 12, 2010 | 79.79 | 79.89 | 79.47 | 79.58 | 1,291,327 | -0.24(-0.30%) |
Oct 11, 2010 | 79.82 | 79.95 | 79.72 | 79.82 | 624,519 | +0.00(+0.00%) |
Oct 08, 2010 | 79.82 | 79.82 | 79.48 | 79.82 | 991,826 | +0.52(+0.66%) |
Oct 07, 2010 | 79.51 | 79.59 | 79.16 | 79.30 | 1,366,888 | -0.18(-0.23%) |
Oct 06, 2010 | 79.57 | 80.00 | 79.37 | 79.48 | 1,570,307 | +0.69(+0.88%) |
Oct 05, 2010 | 78.34 | 78.81 | 78.34 | 78.79 | 1,050,319 | +0.50(+0.64%) |
Oct 04, 2010 | 78.21 | 78.34 | 78.06 | 78.28 | 1,298,695 | +0.12(+0.16%) |