Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 76.65 | 77.01 | 75.75 | 75.79 | 2,387,353 | -0.96(-1.25%) |
Oct 28, 2010 | 76.64 | 77.05 | 75.66 | 76.75 | 2,703,574 | +0.60(+0.79%) |
Oct 27, 2010 | 76.58 | 76.68 | 74.91 | 76.14 | 2,723,108 | -1.24(-1.60%) |
Oct 25, 2010 | 77.23 | 77.93 | 76.83 | 77.38 | 3,143,810 | +0.60(+0.79%) |
Oct 22, 2010 | 76.60 | 76.77 | 75.94 | 76.77 | 1,104,787 | +0.25(+0.33%) |
Oct 21, 2010 | 76.83 | 77.65 | 75.86 | 76.52 | 2,113,626 | -0.30(-0.39%) |
Oct 20, 2010 | 75.66 | 77.11 | 75.60 | 76.83 | 2,900,509 | +1.54(+2.04%) |
Oct 19, 2010 | 76.20 | 76.64 | 74.67 | 75.29 | 3,292,148 | -2.01(-2.60%) |
Oct 18, 2010 | 77.28 | 77.67 | 76.80 | 77.30 | 2,260,516 | -0.13(-0.17%) |
Oct 15, 2010 | 77.80 | 78.19 | 76.59 | 77.43 | 2,514,737 | +0.20(+0.26%) |
Oct 14, 2010 | 77.53 | 77.54 | 76.76 | 77.23 | 1,830,124 | -0.31(-0.40%) |
Oct 13, 2010 | 76.51 | 78.30 | 76.26 | 77.54 | 3,285,464 | +1.53(+2.01%) |
Oct 12, 2010 | 76.00 | 76.36 | 74.78 | 76.01 | 2,610,182 | -0.36(-0.48%) |
Oct 11, 2010 | 76.86 | 76.86 | 76.12 | 76.38 | 1,949,563 | -0.25(-0.33%) |
Oct 08, 2010 | 76.63 | 76.83 | 74.60 | 76.63 | 4,279,905 | +1.68(+2.25%) |
Oct 07, 2010 | 75.73 | 75.75 | 74.24 | 74.94 | 2,234,291 | -0.55(-0.73%) |
Oct 06, 2010 | 75.68 | 76.03 | 74.93 | 75.50 | 2,443,227 | -0.39(-0.51%) |
Oct 05, 2010 | 74.50 | 76.42 | 74.41 | 75.88 | 23,469 | +2.07(+2.81%) |
Oct 04, 2010 | 73.90 | 74.86 | 73.21 | 73.81 | 3,901,869 | -0.18(-0.25%) |
Oct 01, 2010 | 73.99 | 75.53 | 73.64 | 73.99 | 3,774,076 | +0.12(+0.17%) |
Sep 30, 2010 | 73.87 | 76.43 | 73.81 | 73.87 | 5,919,110 | -0.75(-1.01%) |
Sep 29, 2010 | 73.02 | 74.80 | 72.58 | 74.62 | 462 | +1.43(+1.96%) |
Sep 28, 2010 | 72.63 | 73.32 | 71.50 | 73.19 | 3,846 | +0.55(+0.76%) |
Sep 27, 2010 | 73.10 | 73.33 | 72.53 | 72.64 | 2,608,329 | -0.14(-0.19%) |
Sep 24, 2010 | 72.47 | 73.27 | 72.29 | 72.77 | 2,770,002 | +1.36(+1.90%) |
Sep 23, 2010 | 71.42 | 72.94 | 71.17 | 71.42 | 2,839,419 | -1.42(-1.95%) |
Sep 22, 2010 | 72.24 | 73.51 | 71.98 | 72.83 | 4,183,817 | +0.58(+0.80%) |
Sep 21, 2010 | 71.90 | 72.36 | 71.20 | 72.26 | 4,582,225 | +0.62(+0.87%) |
Sep 20, 2010 | 71.34 | 72.29 | 70.92 | 71.63 | 2,883,838 | +0.54(+0.77%) |
Sep 17, 2010 | 71.09 | 71.58 | 70.68 | 71.09 | 4,506,507 | -3.16(-4.26%) |
Sep 15, 2010 | 73.32 | 74.57 | 73.09 | 74.25 | 2,340,416 | +0.73(+1.00%) |
Sep 14, 2010 | 73.30 | 73.94 | 72.63 | 73.52 | 4,097 | +0.41(+0.56%) |
Sep 13, 2010 | 73.66 | 74.61 | 72.82 | 73.11 | 2,424,735 | +0.40(+0.55%) |
Sep 10, 2010 | 73.18 | 73.44 | 72.54 | 72.71 | 1,350,272 | -0.10(-0.14%) |
Sep 09, 2010 | 73.54 | 74.18 | 72.69 | 72.82 | 1,157 | +0.41(+0.56%) |
Sep 08, 2010 | 70.87 | 73.10 | 70.87 | 72.41 | 4,181 | +1.68(+2.38%) |
Sep 07, 2010 | 70.95 | 71.40 | 70.17 | 70.73 | 387 | -0.66(-0.93%) |
Sep 03, 2010 | 71.42 | 72.57 | 71.16 | 71.39 | 2,999,238 | +0.89(+1.26%) |
Sep 02, 2010 | 70.32 | 70.87 | 69.89 | 70.50 | 204 | +0.30(+0.43%) |
Sep 01, 2010 | 68.42 | 70.48 | 68.19 | 70.20 | 4,033,018 | +2.90(+4.31%) |
Aug 31, 2010 | 67.21 | 68.50 | 66.72 | 67.30 | 9,996 | -0.91(-1.33%) |
Aug 30, 2010 | 68.73 | 69.77 | 68.14 | 68.21 | 1,883,219 | -1.21(-1.74%) |
Aug 27, 2010 | 69.41 | 69.51 | 67.20 | 69.41 | 2,249,706 | +1.21(+1.77%) |
Aug 26, 2010 | 67.70 | 69.11 | 67.70 | 68.21 | 2,685,640 | +0.27(+0.39%) |
Aug 25, 2010 | 67.39 | 68.28 | 66.65 | 67.94 | 3,138,333 | -0.29(-0.43%) |
Aug 24, 2010 | 69.24 | 69.61 | 67.40 | 68.23 | 31,784 | -2.03(-2.89%) |
Aug 23, 2010 | 70.98 | 71.84 | 70.17 | 70.26 | 3,039,157 | +0.18(+0.26%) |
Aug 20, 2010 | 69.93 | 70.45 | 69.00 | 70.08 | 2,981,794 | -0.30(-0.43%) |
Aug 19, 2010 | 72.04 | 72.40 | 69.83 | 70.38 | 9,714 | -2.12(-2.93%) |
Aug 18, 2010 | 72.07 | 72.94 | 71.38 | 72.50 | 2,919,645 | +0.24(+0.33%) |
Aug 17, 2010 | 70.70 | 72.87 | 70.52 | 72.26 | 11,746 | +2.40(+3.43%) |
Aug 16, 2010 | 69.17 | 70.31 | 68.91 | 69.86 | 2,251,969 | +0.16(+0.22%) |
Aug 13, 2010 | 69.71 | 70.92 | 69.69 | 69.71 | 2,286,215 | -0.98(-1.39%) |
Aug 12, 2010 | 70.53 | 70.91 | 69.79 | 70.69 | 3,508,046 | -1.03(-1.43%) |
Aug 11, 2010 | 73.69 | 73.75 | 71.15 | 71.72 | 862 | -2.82(-3.78%) |
Aug 10, 2010 | 74.61 | 74.61 | 74.00 | 74.54 | 463 | -0.77(-1.02%) |
Aug 09, 2010 | 73.81 | 75.70 | 73.78 | 75.31 | 3,379,253 | +1.70(+2.31%) |
Aug 06, 2010 | 73.61 | 74.02 | 72.54 | 73.61 | 2,139,220 | -0.37(-0.50%) |
Aug 05, 2010 | 73.49 | 74.24 | 73.20 | 73.98 | 2,872,287 | -0.18(-0.24%) |
Aug 04, 2010 | 72.49 | 74.27 | 72.25 | 74.16 | 11,041 | +2.01(+2.79%) |
Aug 03, 2010 | 72.87 | 72.87 | 71.39 | 72.15 | 4,410 | -0.84(-1.15%) |