Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 82.99 | 85.69 | 82.79 | 84.24 | 1,117,890 | -0.30(-0.35%) |
Nov 29, 2010 | 83.25 | 84.96 | 81.96 | 84.54 | 1,078,373 | +1.04(+1.25%) |
Nov 26, 2010 | 83.33 | 83.88 | 82.79 | 83.50 | 526,590 | -0.76(-0.90%) |
Nov 24, 2010 | 81.15 | 84.26 | 84.26 | 84.26 | 845,611 | +2.83(+3.48%) |
Nov 23, 2010 | 81.54 | 81.95 | 80.33 | 81.43 | 943,333 | -1.64(-1.97%) |
Nov 22, 2010 | 82.02 | 83.25 | 80.73 | 83.07 | 1,055,446 | +0.27(+0.33%) |
Nov 19, 2010 | 79.86 | 82.86 | 79.35 | 82.80 | 1,188,062 | +2.59(+3.23%) |
Nov 18, 2010 | 78.73 | 80.46 | 78.65 | 80.21 | 967,072 | +2.78(+3.59%) |
Nov 17, 2010 | 76.23 | 77.62 | 75.98 | 77.43 | 540,662 | +0.99(+1.30%) |
Nov 16, 2010 | 76.66 | 77.25 | 75.77 | 76.44 | 650,947 | -1.16(-1.49%) |
Nov 15, 2010 | 77.26 | 78.65 | 76.71 | 77.60 | 859,976 | +0.89(+1.16%) |
Nov 12, 2010 | 77.29 | 78.02 | 75.58 | 76.71 | 863,113 | -2.40(-3.03%) |
Nov 11, 2010 | 77.88 | 79.52 | 77.32 | 79.11 | 773,350 | +0.52(+0.66%) |
Nov 10, 2010 | 77.46 | 78.62 | 76.43 | 78.59 | 866,269 | +1.34(+1.73%) |
Nov 09, 2010 | 79.20 | 79.99 | 76.71 | 77.25 | 1,080,204 | -1.28(-1.63%) |
Nov 08, 2010 | 77.61 | 78.74 | 77.38 | 78.53 | 832,000 | +0.47(+0.60%) |
Nov 05, 2010 | 77.31 | 78.19 | 76.35 | 78.06 | 1,030,955 | +0.65(+0.84%) |
Nov 04, 2010 | 75.80 | 77.44 | 75.80 | 77.41 | 1,202,063 | +2.68(+3.59%) |
Nov 03, 2010 | 74.03 | 74.73 | 72.82 | 74.73 | 1,120,919 | +0.97(+1.32%) |
Nov 02, 2010 | 73.40 | 73.81 | 72.39 | 73.76 | 978,484 | +1.46(+2.02%) |
Nov 01, 2010 | 73.16 | 73.65 | 71.63 | 72.30 | 800,965 | +0.20(+0.28%) |
Oct 29, 2010 | 70.18 | 73.22 | 70.06 | 72.10 | 1,766,483 | +1.76(+2.50%) |
Oct 28, 2010 | 70.00 | 71.66 | 69.00 | 70.34 | 2,827,208 | -2.93(-4.00%) |
Oct 27, 2010 | 73.10 | 73.78 | 71.69 | 73.27 | 1,428,337 | +1.06(+1.47%) |
Oct 25, 2010 | 73.07 | 74.39 | 72.02 | 72.21 | 1,290,382 | -0.09(-0.12%) |
Oct 22, 2010 | 72.57 | 73.74 | 72.00 | 72.30 | 924,180 | +0.13(+0.18%) |
Oct 21, 2010 | 71.82 | 72.82 | 71.58 | 72.17 | 1,317,505 | +0.64(+0.89%) |
Oct 20, 2010 | 70.69 | 71.98 | 70.40 | 71.53 | 686,908 | +1.19(+1.69%) |
Oct 19, 2010 | 70.50 | 71.36 | 69.49 | 70.34 | 1,111,614 | -1.61(-2.24%) |
Oct 18, 2010 | 72.76 | 72.82 | 71.60 | 71.95 | 693,326 | -0.95(-1.30%) |
Oct 15, 2010 | 73.23 | 73.23 | 71.13 | 72.90 | 768,653 | +0.86(+1.19%) |
Oct 14, 2010 | 72.86 | 73.20 | 71.08 | 72.04 | 1,179,637 | -0.80(-1.10%) |
Oct 13, 2010 | 72.19 | 73.16 | 71.79 | 72.84 | 1,129,566 | +1.08(+1.51%) |
Oct 12, 2010 | 70.83 | 72.04 | 69.62 | 71.76 | 876,062 | +0.57(+0.80%) |
Oct 11, 2010 | 70.90 | 71.50 | 70.16 | 71.19 | 800,317 | +0.37(+0.52%) |
Oct 08, 2010 | 70.82 | 71.06 | 68.47 | 70.82 | 1,649,197 | +2.28(+3.33%) |
Oct 07, 2010 | 70.07 | 70.08 | 68.02 | 68.54 | 889,874 | -1.16(-1.66%) |
Oct 06, 2010 | 69.76 | 70.92 | 69.45 | 69.70 | 1,514,216 | +0.01(+0.01%) |
Oct 05, 2010 | 68.58 | 69.99 | 68.25 | 69.69 | 846,950 | +2.18(+3.23%) |
Oct 04, 2010 | 69.20 | 69.58 | 67.20 | 67.51 | 1,167,904 | -1.89(-2.72%) |
Oct 01, 2010 | 69.40 | 69.77 | 68.25 | 69.40 | 1,124,827 | +1.11(+1.62%) |
Sep 30, 2010 | 68.29 | 71.32 | 67.60 | 68.29 | 5,803 | -0.67(-0.97%) |
Sep 29, 2010 | 66.77 | 69.35 | 66.63 | 68.96 | 200 | +1.97(+2.94%) |
Sep 28, 2010 | 66.63 | 67.91 | 65.98 | 66.99 | 1,286,248 | +0.49(+0.74%) |
Sep 27, 2010 | 67.22 | 67.83 | 66.39 | 66.50 | 908,537 | -1.05(-1.55%) |
Sep 24, 2010 | 66.22 | 68.23 | 66.03 | 67.55 | 1,381,903 | +2.49(+3.83%) |
Sep 23, 2010 | 65.06 | 69.51 | 64.54 | 65.06 | 101 | -0.37(-0.57%) |
Sep 22, 2010 | 66.24 | 66.83 | 65.10 | 65.43 | 1,799,357 | -0.70(-1.06%) |
Sep 21, 2010 | 67.71 | 68.12 | 66.01 | 66.13 | 1,754,090 | -1.46(-2.16%) |
Sep 20, 2010 | 65.57 | 67.77 | 64.80 | 67.59 | 1,337,841 | +2.42(+3.71%) |
Sep 17, 2010 | 65.17 | 65.92 | 64.24 | 65.17 | 1,359,632 | -1.26(-1.90%) |
Sep 15, 2010 | 65.76 | 66.47 | 64.75 | 66.43 | 1,172,752 | +0.11(+0.17%) |
Sep 14, 2010 | 67.26 | 67.48 | 65.70 | 66.32 | 844,548 | -1.04(-1.54%) |
Sep 13, 2010 | 66.71 | 67.59 | 65.91 | 67.36 | 917,150 | +1.47(+2.23%) |
Sep 10, 2010 | 65.48 | 66.34 | 65.30 | 65.89 | 736,462 | +0.85(+1.31%) |
Sep 09, 2010 | 66.21 | 66.29 | 64.79 | 65.04 | 798,022 | -0.06(-0.09%) |
Sep 08, 2010 | 65.66 | 66.57 | 64.76 | 65.10 | 1,392,424 | -0.12(-0.18%) |
Sep 07, 2010 | 65.76 | 66.28 | 64.97 | 65.22 | 129 | -1.36(-2.04%) |
Sep 03, 2010 | 66.61 | 67.78 | 65.94 | 66.58 | 1,062,514 | +0.67(+1.02%) |
Sep 02, 2010 | 65.04 | 66.00 | 64.49 | 65.91 | 1,253,680 | +1.12(+1.73%) |