Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 79.33 | 79.47 | 78.76 | 78.81 | 1,932,329 | -0.65(-0.82%) |
Dec 30, 2010 | 79.51 | 79.85 | 79.44 | 79.45 | 903,591 | -0.03(-0.03%) |
Dec 29, 2010 | 79.60 | 79.67 | 79.38 | 79.48 | 1,695,335 | +0.08(+0.10%) |
Dec 28, 2010 | 79.96 | 79.99 | 79.26 | 79.40 | 1,578,757 | -0.37(-0.46%) |
Dec 27, 2010 | 79.31 | 79.85 | 79.07 | 79.77 | 1,185,688 | +0.24(+0.31%) |
Dec 23, 2010 | 79.71 | 79.92 | 79.41 | 79.53 | 1,223,644 | -0.08(-0.10%) |
Dec 22, 2010 | 80.07 | 80.12 | 79.52 | 79.61 | 802,850 | -0.25(-0.31%) |
Dec 21, 2010 | 79.51 | 79.96 | 79.41 | 79.86 | 1,627,942 | +0.71(+0.90%) |
Dec 20, 2010 | 79.17 | 79.60 | 78.69 | 79.15 | 3,189,309 | +0.27(+0.34%) |
Dec 17, 2010 | 78.47 | 78.98 | 77.98 | 78.88 | 3,268,353 | +0.54(+0.69%) |
Dec 16, 2010 | 77.75 | 78.46 | 77.36 | 78.34 | 1,845,937 | +0.72(+0.93%) |
Dec 15, 2010 | 77.63 | 78.57 | 77.43 | 77.62 | 3,384,702 | -0.12(-0.15%) |
Dec 14, 2010 | 78.10 | 78.20 | 77.55 | 77.73 | 1,335,722 | -0.06(-0.08%) |
Dec 13, 2010 | 78.71 | 78.71 | 77.77 | 77.80 | 1,391,446 | -0.48(-0.61%) |
Dec 10, 2010 | 77.59 | 78.44 | 77.28 | 78.27 | 1,368,877 | +0.89(+1.15%) |
Dec 09, 2010 | 77.68 | 77.68 | 76.99 | 77.38 | 1,887,256 | +0.30(+0.38%) |
Dec 08, 2010 | 77.40 | 77.62 | 76.92 | 77.09 | 2,104,701 | -0.02(-0.02%) |
Dec 07, 2010 | 77.72 | 77.84 | 76.97 | 77.11 | 2,595,136 | +0.43(+0.56%) |
Dec 06, 2010 | 76.15 | 76.92 | 76.04 | 76.67 | 1,937,360 | +0.52(+0.68%) |
Dec 03, 2010 | 75.36 | 76.41 | 75.28 | 76.15 | 755,679 | +0.53(+0.70%) |
Dec 02, 2010 | 75.08 | 75.79 | 74.88 | 75.62 | 2,410,866 | +0.69(+0.92%) |
Dec 01, 2010 | 74.58 | 75.12 | 74.51 | 74.93 | 2,123,951 | +1.71(+2.33%) |
Nov 30, 2010 | 72.79 | 73.75 | 72.57 | 73.22 | 1,639,560 | -0.40(-0.55%) |
Nov 29, 2010 | 73.41 | 73.84 | 72.32 | 73.63 | 2,212,020 | -0.18(-0.24%) |
Nov 26, 2010 | 73.57 | 74.08 | 73.43 | 73.81 | 386,046 | -0.28(-0.38%) |
Nov 24, 2010 | 73.06 | 74.08 | 74.08 | 74.08 | 1,648,818 | +1.71(+2.36%) |
Nov 23, 2010 | 72.14 | 72.49 | 71.70 | 72.38 | 1,808,190 | -0.73(-1.00%) |
Nov 22, 2010 | 72.28 | 73.21 | 71.99 | 73.10 | 1,422,563 | +0.63(+0.87%) |
Nov 19, 2010 | 71.88 | 72.65 | 71.59 | 72.48 | 780,765 | +0.37(+0.51%) |
Nov 18, 2010 | 71.53 | 72.53 | 70.70 | 72.11 | 1,792,511 | +1.40(+1.98%) |
Nov 17, 2010 | 70.56 | 70.87 | 70.24 | 70.70 | 983,517 | +0.24(+0.34%) |
Nov 16, 2010 | 71.20 | 71.43 | 69.94 | 70.46 | 1,820,812 | -1.31(-1.83%) |
Nov 15, 2010 | 72.15 | 72.54 | 71.71 | 71.77 | 1,559,586 | +0.04(+0.05%) |
Nov 12, 2010 | 72.32 | 72.82 | 71.58 | 71.74 | 1,380,765 | -1.26(-1.72%) |
Nov 11, 2010 | 72.52 | 73.26 | 72.08 | 73.00 | 1,336,126 | -0.30(-0.41%) |
Nov 10, 2010 | 72.54 | 73.30 | 71.82 | 73.30 | 1,754,328 | +0.77(+1.06%) |
Nov 09, 2010 | 73.55 | 73.77 | 72.12 | 72.53 | 1,158,385 | -0.87(-1.19%) |
Nov 08, 2010 | 73.15 | 73.63 | 72.91 | 73.40 | 968,180 | +0.04(+0.05%) |
Nov 05, 2010 | 73.16 | 73.55 | 72.99 | 73.37 | 3,022,856 | +0.31(+0.43%) |
Nov 04, 2010 | 72.74 | 73.06 | 72.44 | 73.05 | 1,296,951 | +1.67(+2.34%) |
Nov 03, 2010 | 71.14 | 71.44 | 70.31 | 71.38 | 1,940,546 | +0.31(+0.43%) |
Nov 02, 2010 | 70.45 | 71.12 | 70.09 | 71.07 | 1,590,967 | +1.37(+1.96%) |
Nov 01, 2010 | 70.58 | 71.02 | 69.21 | 69.71 | 2,765,667 | -0.60(-0.86%) |
Oct 29, 2010 | 69.71 | 70.51 | 69.66 | 70.31 | 1,278,467 | +0.39(+0.55%) |
Oct 28, 2010 | 70.78 | 70.92 | 69.52 | 69.92 | 1,538,889 | -0.37(-0.52%) |
Oct 27, 2010 | 69.86 | 70.38 | 69.26 | 70.29 | 1,626,087 | -0.17(-0.24%) |
Oct 25, 2010 | 70.48 | 71.17 | 70.34 | 70.46 | 1,542,115 | +0.62(+0.89%) |
Oct 22, 2010 | 69.26 | 69.94 | 69.13 | 69.84 | 595,893 | +0.70(+1.01%) |
Oct 21, 2010 | 69.73 | 70.24 | 68.19 | 69.14 | 2,027,124 | -0.28(-0.40%) |
Oct 20, 2010 | 69.06 | 69.89 | 68.83 | 69.42 | 1,132,445 | +0.64(+0.93%) |
Oct 19, 2010 | 69.46 | 70.06 | 68.24 | 68.78 | 2,490,944 | -1.70(-2.41%) |
Oct 18, 2010 | 70.17 | 70.48 | 69.89 | 70.48 | 736,211 | +0.49(+0.71%) |
Oct 15, 2010 | 70.61 | 70.80 | 69.48 | 69.99 | 1,055,187 | -0.13(-0.19%) |
Oct 14, 2010 | 70.26 | 70.49 | 69.50 | 70.12 | 1,605,076 | -0.09(-0.13%) |
Oct 13, 2010 | 69.73 | 70.69 | 69.47 | 70.21 | 1,693,510 | +1.02(+1.47%) |
Oct 12, 2010 | 68.79 | 69.45 | 67.99 | 69.19 | 2,746,124 | +0.26(+0.38%) |
Oct 11, 2010 | 68.98 | 69.48 | 68.77 | 68.93 | 2,670,297 | +0.10(+0.14%) |
Oct 08, 2010 | 68.83 | 69.19 | 67.67 | 68.83 | 1,301,681 | +0.86(+1.27%) |
Oct 07, 2010 | 68.40 | 68.47 | 67.44 | 67.97 | 998,127 | -0.07(-0.11%) |
Oct 06, 2010 | 68.52 | 68.74 | 67.68 | 68.04 | 1,678,669 | -0.49(-0.72%) |
Oct 05, 2010 | 67.33 | 68.73 | 67.02 | 68.54 | 1,538,063 | +1.94(+2.92%) |
Oct 04, 2010 | 67.35 | 67.78 | 66.18 | 66.60 | 1,609,528 | -0.93(-1.38%) |