Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 75.45 | 75.67 | 74.80 | 74.89 | 204,740 | -0.49(-0.65%) |
Dec 30, 2010 | 75.70 | 76.41 | 75.33 | 75.38 | 120,153 | -0.47(-0.62%) |
Dec 29, 2010 | 75.19 | 76.48 | 74.85 | 75.85 | 239,024 | +0.92(+1.22%) |
Dec 28, 2010 | 74.94 | 75.12 | 74.59 | 74.94 | 238,568 | +0.08(+0.11%) |
Dec 27, 2010 | 75.63 | 75.69 | 74.62 | 74.85 | 213,512 | -1.07(-1.41%) |
Dec 23, 2010 | 76.53 | 76.66 | 75.81 | 75.92 | 241,745 | -0.70(-0.91%) |
Dec 22, 2010 | 76.82 | 77.33 | 76.53 | 76.62 | 219,806 | -0.23(-0.30%) |
Dec 21, 2010 | 77.03 | 77.42 | 76.47 | 76.84 | 258,717 | -0.16(-0.21%) |
Dec 20, 2010 | 76.97 | 77.46 | 76.51 | 77.00 | 330,920 | +0.03(+0.04%) |
Dec 17, 2010 | 75.80 | 76.97 | 75.29 | 76.97 | 497,678 | +1.12(+1.47%) |
Dec 16, 2010 | 74.80 | 76.04 | 74.31 | 75.85 | 373,842 | +1.07(+1.43%) |
Dec 15, 2010 | 75.33 | 76.03 | 74.52 | 74.78 | 288,591 | -0.30(-0.40%) |
Dec 14, 2010 | 75.02 | 75.91 | 74.92 | 75.09 | 317,253 | +0.21(+0.28%) |
Dec 13, 2010 | 75.23 | 76.07 | 74.78 | 74.88 | 232,587 | +0.08(+0.11%) |
Dec 10, 2010 | 74.76 | 74.90 | 74.33 | 74.79 | 135,336 | +0.16(+0.21%) |
Dec 09, 2010 | 75.36 | 75.45 | 74.15 | 74.63 | 243,886 | -0.47(-0.63%) |
Dec 08, 2010 | 75.77 | 76.46 | 74.81 | 75.10 | 269,706 | -0.62(-0.82%) |
Dec 07, 2010 | 76.37 | 76.80 | 75.61 | 75.73 | 452,131 | +0.11(+0.14%) |
Dec 06, 2010 | 74.67 | 75.89 | 74.29 | 75.62 | 358,774 | +0.93(+1.24%) |
Dec 03, 2010 | 73.56 | 75.17 | 73.30 | 74.69 | 408,745 | +0.99(+1.35%) |
Dec 02, 2010 | 73.19 | 73.88 | 73.16 | 73.70 | 333,306 | +0.69(+0.94%) |
Dec 01, 2010 | 73.11 | 74.15 | 72.82 | 73.01 | 471,391 | +1.02(+1.41%) |
Nov 30, 2010 | 71.79 | 72.92 | 71.62 | 71.99 | 1,537,507 | -0.52(-0.72%) |
Nov 29, 2010 | 71.62 | 72.70 | 71.08 | 72.51 | 256,926 | +0.61(+0.85%) |
Nov 26, 2010 | 71.55 | 72.50 | 71.55 | 71.90 | 147,205 | -0.22(-0.30%) |
Nov 24, 2010 | 70.89 | 72.12 | 72.12 | 72.12 | 478,876 | +1.56(+2.22%) |
Nov 23, 2010 | 70.28 | 70.56 | 69.59 | 70.55 | 476,871 | -0.45(-0.64%) |
Nov 22, 2010 | 70.39 | 71.17 | 70.17 | 71.01 | 348,898 | +0.42(+0.60%) |
Nov 19, 2010 | 70.65 | 71.16 | 69.81 | 70.59 | 326,846 | -0.24(-0.33%) |
Nov 18, 2010 | 70.41 | 70.96 | 70.02 | 70.82 | 333,998 | +1.37(+1.97%) |
Nov 17, 2010 | 68.95 | 69.60 | 68.95 | 69.45 | 316,227 | +0.59(+0.85%) |
Nov 16, 2010 | 69.14 | 69.54 | 67.22 | 68.86 | 978,469 | -0.82(-1.18%) |
Nov 15, 2010 | 69.71 | 70.27 | 69.57 | 69.69 | 199,165 | +0.07(+0.10%) |
Nov 12, 2010 | 69.86 | 70.55 | 69.05 | 69.62 | 715,368 | -0.78(-1.11%) |
Nov 11, 2010 | 69.95 | 70.80 | 69.88 | 70.40 | 272,121 | +0.13(+0.19%) |
Nov 10, 2010 | 68.81 | 70.34 | 68.69 | 70.27 | 446,778 | +1.50(+2.18%) |
Nov 09, 2010 | 69.26 | 69.75 | 68.27 | 68.77 | 371,910 | -0.26(-0.38%) |
Nov 08, 2010 | 68.46 | 69.23 | 68.25 | 69.03 | 299,641 | +0.26(+0.38%) |
Nov 05, 2010 | 68.78 | 68.86 | 67.96 | 68.77 | 224,619 | -0.13(-0.20%) |
Nov 04, 2010 | 67.61 | 69.11 | 67.28 | 68.91 | 815,064 | +1.92(+2.86%) |
Nov 03, 2010 | 66.09 | 67.03 | 65.68 | 66.99 | 595,723 | +0.98(+1.49%) |
Nov 02, 2010 | 65.42 | 66.02 | 64.76 | 66.00 | 664,977 | +0.66(+1.00%) |
Nov 01, 2010 | 65.82 | 66.02 | 65.09 | 65.35 | 493,355 | -0.06(-0.09%) |
Oct 29, 2010 | 65.43 | 66.12 | 64.86 | 65.41 | 632,009 | -0.19(-0.29%) |
Oct 28, 2010 | 66.37 | 66.48 | 65.34 | 65.60 | 583,842 | -0.42(-0.64%) |
Oct 27, 2010 | 65.68 | 66.16 | 65.60 | 66.02 | 498,420 | -0.52(-0.78%) |
Oct 25, 2010 | 67.18 | 67.95 | 65.86 | 66.54 | 730,197 | -0.40(-0.59%) |
Oct 22, 2010 | 68.05 | 68.75 | 66.42 | 66.94 | 1,084,896 | -0.91(-1.34%) |
Oct 21, 2010 | 71.32 | 71.92 | 67.21 | 67.85 | 2,437,671 | -3.47(-4.87%) |
Oct 20, 2010 | 72.04 | 72.62 | 71.00 | 71.32 | 878,733 | -0.87(-1.20%) |
Oct 19, 2010 | 72.68 | 74.45 | 70.05 | 72.19 | 731,011 | -3.48(-4.60%) |
Oct 18, 2010 | 75.29 | 75.81 | 74.33 | 75.67 | 201,088 | +0.50(+0.67%) |
Oct 15, 2010 | 75.21 | 75.40 | 74.37 | 75.16 | 228,762 | +0.47(+0.63%) |
Oct 14, 2010 | 75.08 | 75.51 | 74.51 | 74.69 | 180,800 | -0.54(-0.72%) |
Oct 13, 2010 | 74.71 | 75.46 | 74.67 | 75.23 | 271,828 | +0.94(+1.27%) |
Oct 12, 2010 | 73.51 | 74.63 | 72.91 | 74.29 | 318,610 | +0.76(+1.03%) |
Oct 11, 2010 | 73.36 | 73.79 | 73.08 | 73.53 | 681,255 | +0.33(+0.45%) |
Oct 08, 2010 | 73.20 | 73.65 | 72.48 | 73.20 | 476,256 | +0.72(+1.00%) |
Oct 07, 2010 | 74.67 | 74.85 | 71.86 | 72.48 | 363,894 | -1.71(-2.31%) |
Oct 06, 2010 | 73.15 | 75.04 | 73.12 | 74.19 | 685,787 | +1.08(+1.47%) |
Oct 05, 2010 | 73.42 | 73.72 | 72.80 | 73.12 | 8,475 | +0.13(+0.18%) |
Oct 04, 2010 | 74.52 | 74.52 | 72.48 | 72.98 | 377,827 | -1.55(-2.07%) |