Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 82.21 | 83.11 | 82.12 | 82.84 | 5,978,142 | +0.45(+0.55%) |
Dec 30, 2010 | 82.80 | 83.11 | 82.25 | 82.39 | 6,379,312 | -0.36(-0.44%) |
Dec 29, 2010 | 83.20 | 83.75 | 82.71 | 82.75 | 7,631,298 | -0.23(-0.27%) |
Dec 28, 2010 | 82.48 | 83.39 | 82.25 | 82.98 | 10,533,772 | +0.59(+0.71%) |
Dec 27, 2010 | 81.17 | 82.57 | 81.17 | 82.39 | 7,356,068 | +0.68(+0.83%) |
Dec 23, 2010 | 81.53 | 82.21 | 81.44 | 81.71 | 6,840,797 | -0.09(-0.11%) |
Dec 22, 2010 | 80.76 | 81.89 | 80.71 | 81.80 | 9,488,573 | +1.36(+1.69%) |
Dec 21, 2010 | 79.90 | 80.89 | 79.72 | 80.44 | 9,305,389 | +0.67(+0.85%) |
Dec 20, 2010 | 79.86 | 79.99 | 79.32 | 79.77 | 9,018,453 | +0.22(+0.28%) |
Dec 17, 2010 | 79.68 | 79.86 | 78.96 | 79.54 | 14,519,696 | -0.31(-0.39%) |
Dec 16, 2010 | 78.78 | 80.31 | 78.51 | 79.86 | 11,997,331 | +1.26(+1.60%) |
Dec 15, 2010 | 79.27 | 79.59 | 78.06 | 78.60 | 15,743,334 | -0.90(-1.13%) |
Dec 14, 2010 | 79.36 | 80.42 | 79.00 | 79.50 | 16,989,444 | +0.31(+0.40%) |
Dec 13, 2010 | 80.40 | 80.44 | 78.87 | 79.18 | 15,103,797 | -0.45(-0.56%) |
Dec 10, 2010 | 77.39 | 80.35 | 77.30 | 79.63 | 28,013,452 | +2.65(+3.44%) |
Dec 09, 2010 | 77.34 | 77.43 | 76.67 | 76.98 | 8,694,326 | +0.40(+0.53%) |
Dec 08, 2010 | 76.44 | 76.98 | 75.77 | 76.58 | 10,573,823 | +0.04(+0.06%) |
Dec 07, 2010 | 76.04 | 77.66 | 75.86 | 76.53 | 21,462,712 | +1.48(+1.98%) |
Dec 06, 2010 | 75.05 | 75.77 | 74.73 | 75.05 | 13,067,943 | -0.36(-0.48%) |
Dec 03, 2010 | 74.11 | 75.50 | 73.97 | 75.41 | 11,183,806 | +0.45(+0.60%) |
Dec 02, 2010 | 73.21 | 74.96 | 73.16 | 74.96 | 17,972,394 | +1.71(+2.33%) |
Dec 01, 2010 | 72.04 | 73.25 | 72.04 | 73.25 | 15,277,544 | +2.11(+2.97%) |
Nov 30, 2010 | 70.78 | 71.68 | 70.64 | 71.14 | 11,985,148 | -0.63(-0.88%) |
Nov 29, 2010 | 70.69 | 72.13 | 70.46 | 71.77 | 12,574,215 | +0.76(+1.08%) |
Nov 26, 2010 | 70.91 | 71.36 | 70.78 | 71.00 | 3,882,051 | -0.63(-0.88%) |
Nov 24, 2010 | 71.05 | 71.63 | 71.63 | 71.63 | 9,455,093 | +0.81(+1.14%) |
Nov 23, 2010 | 71.14 | 71.41 | 70.24 | 70.82 | 12,447,398 | -1.21(-1.68%) |
Nov 22, 2010 | 72.53 | 72.53 | 70.91 | 72.04 | 14,548,919 | -0.85(-1.17%) |
Nov 19, 2010 | 72.17 | 72.94 | 71.68 | 72.89 | 10,962,721 | +0.81(+1.12%) |
Nov 18, 2010 | 71.90 | 72.80 | 71.90 | 72.08 | 11,131,288 | +1.03(+1.45%) |
Nov 17, 2010 | 71.32 | 71.54 | 70.82 | 71.05 | 8,069,966 | -0.22(-0.32%) |
Nov 16, 2010 | 72.53 | 72.62 | 70.82 | 71.27 | 16,488,044 | -1.71(-2.34%) |
Nov 15, 2010 | 72.94 | 73.84 | 72.71 | 72.98 | 8,712,981 | -0.05(-0.06%) |
Nov 12, 2010 | 73.03 | 73.66 | 72.40 | 73.03 | 10,752,032 | -0.45(-0.61%) |
Nov 11, 2010 | 73.88 | 74.24 | 72.89 | 73.48 | 10,373,440 | -0.90(-1.21%) |
Nov 10, 2010 | 74.78 | 74.91 | 73.57 | 74.37 | 11,055,395 | -0.31(-0.42%) |
Nov 09, 2010 | 75.59 | 75.59 | 74.33 | 74.69 | 11,108,940 | -0.81(-1.07%) |
Nov 08, 2010 | 74.69 | 75.68 | 74.69 | 75.50 | 10,629,371 | +0.31(+0.42%) |
Nov 05, 2010 | 74.24 | 75.77 | 74.19 | 75.18 | 15,538,128 | +0.99(+1.33%) |
Nov 04, 2010 | 72.80 | 74.55 | 72.71 | 74.19 | 19,404,126 | +2.02(+2.80%) |
Nov 03, 2010 | 71.72 | 72.35 | 71.36 | 72.17 | 14,629,725 | +0.54(+0.75%) |
Nov 02, 2010 | 71.68 | 72.22 | 71.36 | 71.63 | 11,227,142 | -0.04(-0.06%) |
Nov 01, 2010 | 72.31 | 72.71 | 71.36 | 71.68 | 11,757,750 | -0.31(-0.44%) |
Oct 29, 2010 | 72.22 | 72.49 | 71.81 | 71.99 | 8,494,644 | -0.27(-0.37%) |
Oct 28, 2010 | 72.89 | 73.23 | 72.04 | 72.26 | 9,847,081 | -0.13(-0.19%) |
Oct 27, 2010 | 72.17 | 72.53 | 71.86 | 72.40 | 11,262,002 | +0.22(+0.31%) |
Oct 25, 2010 | 73.07 | 73.34 | 72.17 | 72.17 | 11,912,578 | +0.02(+0.03%) |
Oct 22, 2010 | 72.40 | 72.80 | 71.95 | 72.15 | 6,969,721 | -0.20(-0.28%) |
Oct 21, 2010 | 72.31 | 73.57 | 71.99 | 72.35 | 13,233,035 | +0.22(+0.31%) |
Oct 20, 2010 | 72.76 | 72.80 | 71.36 | 72.13 | 15,491,717 | -0.09(-0.12%) |
Oct 19, 2010 | 72.35 | 73.07 | 71.81 | 72.22 | 16,497,855 | -0.81(-1.11%) |
Oct 18, 2010 | 73.30 | 73.43 | 72.35 | 73.03 | 15,024,636 | -0.22(-0.31%) |
Oct 15, 2010 | 75.41 | 75.45 | 72.58 | 73.25 | 45,652,812 | -3.86(-5.01%) |
Oct 14, 2010 | 78.15 | 78.15 | 76.26 | 77.12 | 12,869,123 | -0.13(-0.17%) |
Oct 13, 2010 | 77.75 | 78.60 | 77.21 | 77.25 | 13,529,277 | +0.00(+0.00%) |
Oct 12, 2010 | 76.26 | 77.75 | 76.13 | 77.25 | 14,411,838 | +1.03(+1.36%) |
Oct 11, 2010 | 77.48 | 77.57 | 76.04 | 76.22 | 11,629,975 | -0.72(-0.93%) |
Oct 08, 2010 | 76.94 | 77.70 | 76.53 | 76.94 | 11,470,637 | +0.31(+0.41%) |
Oct 07, 2010 | 76.40 | 76.94 | 75.72 | 76.62 | 4,260 | +0.67(+0.89%) |
Oct 06, 2010 | 74.11 | 76.40 | 73.97 | 75.95 | 16,465,698 | +1.75(+2.36%) |
Oct 05, 2010 | 73.03 | 74.51 | 72.76 | 74.19 | 63,899 | +1.84(+2.55%) |
Oct 04, 2010 | 73.30 | 73.57 | 71.90 | 72.35 | 10,197,472 | -1.17(-1.59%) |