Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 70.38 | 71.99 | 70.38 | 71.32 | 1,754,384 | +0.14(+0.19%) |
Nov 29, 2010 | 70.56 | 71.28 | 69.94 | 71.18 | 951,769 | +0.14(+0.20%) |
Nov 26, 2010 | 70.79 | 71.37 | 70.62 | 71.04 | 248,500 | -0.36(-0.50%) |
Nov 24, 2010 | 70.98 | 71.40 | 71.40 | 71.40 | 838,550 | +1.26(+1.80%) |
Nov 23, 2010 | 69.91 | 70.45 | 69.63 | 70.14 | 947,057 | -0.61(-0.87%) |
Nov 22, 2010 | 70.14 | 70.96 | 69.72 | 70.75 | 1,001,953 | +0.25(+0.36%) |
Nov 19, 2010 | 69.14 | 70.52 | 68.81 | 70.50 | 1,191,797 | +1.10(+1.58%) |
Nov 18, 2010 | 69.76 | 69.90 | 68.92 | 69.40 | 1,100,634 | +0.57(+0.83%) |
Nov 17, 2010 | 67.77 | 69.23 | 67.34 | 68.83 | 1,259,008 | +1.25(+1.85%) |
Nov 16, 2010 | 69.32 | 69.81 | 66.92 | 67.58 | 1,624,983 | -2.26(-3.24%) |
Nov 15, 2010 | 70.50 | 71.42 | 69.80 | 69.85 | 1,143,510 | -0.50(-0.72%) |
Nov 12, 2010 | 69.71 | 70.96 | 69.70 | 70.35 | 1,157,057 | +0.11(+0.16%) |
Nov 11, 2010 | 70.09 | 70.73 | 69.79 | 70.24 | 894,623 | -0.34(-0.49%) |
Nov 10, 2010 | 68.99 | 70.69 | 68.84 | 70.58 | 1,203,919 | +2.03(+2.96%) |
Nov 09, 2010 | 71.86 | 71.86 | 68.06 | 68.55 | 2,236,929 | -2.97(-4.16%) |
Nov 08, 2010 | 72.86 | 73.00 | 70.97 | 71.53 | 1,029,884 | -1.73(-2.36%) |
Nov 05, 2010 | 73.20 | 74.34 | 72.36 | 73.26 | 1,316,507 | +0.16(+0.21%) |
Nov 04, 2010 | 72.16 | 73.27 | 71.18 | 73.10 | 1,418,791 | +1.89(+2.66%) |
Nov 03, 2010 | 69.87 | 71.26 | 69.52 | 71.21 | 1,300,440 | +1.20(+1.71%) |
Nov 02, 2010 | 69.89 | 70.21 | 69.35 | 70.01 | 975,959 | +0.92(+1.33%) |
Nov 01, 2010 | 68.99 | 69.94 | 68.48 | 69.10 | 1,077,071 | +0.37(+0.55%) |
Oct 29, 2010 | 68.18 | 68.98 | 67.90 | 68.72 | 949,231 | +0.33(+0.48%) |
Oct 28, 2010 | 70.32 | 70.91 | 67.78 | 68.39 | 1,382,815 | -1.68(-2.40%) |
Oct 27, 2010 | 70.21 | 70.58 | 69.46 | 70.07 | 1,198,238 | -0.86(-1.21%) |
Oct 25, 2010 | 71.71 | 71.82 | 70.84 | 70.93 | 1,114,093 | -0.23(-0.32%) |
Oct 22, 2010 | 71.69 | 72.06 | 70.88 | 71.16 | 1,128,767 | -0.26(-0.36%) |
Oct 21, 2010 | 72.63 | 73.08 | 71.28 | 71.42 | 1,463,300 | -1.42(-1.94%) |
Oct 20, 2010 | 71.04 | 73.76 | 71.04 | 72.83 | 1,498,856 | +2.09(+2.95%) |
Oct 19, 2010 | 71.95 | 72.61 | 70.46 | 70.74 | 1,239,434 | -1.91(-2.63%) |
Oct 18, 2010 | 71.07 | 72.68 | 71.05 | 72.66 | 1,097,969 | +1.52(+2.14%) |
Oct 15, 2010 | 71.73 | 71.75 | 70.53 | 71.14 | 1,239,662 | +0.12(+0.16%) |
Oct 14, 2010 | 71.62 | 71.62 | 70.47 | 71.02 | 1,161,942 | -0.60(-0.84%) |
Oct 13, 2010 | 71.06 | 72.13 | 70.72 | 71.62 | 1,512,831 | +0.75(+1.06%) |
Oct 12, 2010 | 69.04 | 71.04 | 68.72 | 70.87 | 1,771,933 | +1.73(+2.50%) |
Oct 11, 2010 | 68.34 | 69.49 | 68.31 | 69.15 | 930,437 | +0.78(+1.14%) |
Oct 08, 2010 | 68.37 | 68.53 | 66.94 | 68.37 | 1,070,643 | +0.81(+1.20%) |
Oct 07, 2010 | 67.97 | 68.17 | 67.35 | 67.56 | 1,125,885 | -0.01(-0.02%) |
Oct 06, 2010 | 68.79 | 68.97 | 67.41 | 67.57 | 1,837,212 | -1.32(-1.91%) |
Oct 05, 2010 | 68.99 | 69.06 | 68.15 | 68.89 | 2,108,579 | +0.37(+0.54%) |
Oct 04, 2010 | 67.66 | 68.65 | 67.66 | 68.52 | 1,356,334 | +0.56(+0.83%) |
Oct 01, 2010 | 67.96 | 68.08 | 66.69 | 67.96 | 1,452,195 | +0.77(+1.15%) |
Sep 30, 2010 | 67.18 | 68.63 | 66.91 | 67.19 | 6,514 | -0.04(-0.06%) |
Sep 29, 2010 | 67.80 | 67.80 | 66.85 | 67.23 | 1,236,104 | -0.62(-0.91%) |
Sep 28, 2010 | 67.46 | 67.94 | 66.14 | 67.85 | 7,065 | +0.56(+0.84%) |
Sep 27, 2010 | 68.39 | 68.39 | 67.06 | 67.28 | 1,453,453 | -1.24(-1.81%) |
Sep 24, 2010 | 67.39 | 68.66 | 67.17 | 68.52 | 1,659,332 | +2.13(+3.21%) |
Sep 23, 2010 | 68.10 | 68.82 | 66.18 | 66.39 | 2,372,352 | -2.49(-3.61%) |
Sep 22, 2010 | 69.89 | 70.23 | 68.63 | 68.88 | 2,091,219 | -1.15(-1.65%) |
Sep 21, 2010 | 72.01 | 72.03 | 69.94 | 70.03 | 1,689,834 | -1.91(-2.66%) |
Sep 20, 2010 | 70.75 | 72.38 | 70.40 | 71.94 | 1,630,530 | +1.65(+2.35%) |
Sep 17, 2010 | 70.29 | 71.31 | 70.24 | 70.29 | 2,005,425 | -1.23(-1.72%) |
Sep 15, 2010 | 70.06 | 71.60 | 69.98 | 71.52 | 1,429,062 | +1.36(+1.94%) |
Sep 14, 2010 | 70.16 | 70.60 | 68.92 | 70.16 | 1,352,393 | +0.31(+0.44%) |
Sep 13, 2010 | 69.15 | 69.89 | 68.65 | 69.85 | 1,484,192 | +1.21(+1.76%) |
Sep 10, 2010 | 68.39 | 68.80 | 68.05 | 68.64 | 669,363 | +0.45(+0.66%) |
Sep 09, 2010 | 70.31 | 70.51 | 68.01 | 68.19 | 1,243 | -1.27(-1.83%) |
Sep 08, 2010 | 70.00 | 70.16 | 69.13 | 69.46 | 8,870 | -0.04(-0.06%) |
Sep 07, 2010 | 69.90 | 70.39 | 69.48 | 69.51 | 1,287,379 | -1.25(-1.77%) |
Sep 03, 2010 | 70.40 | 70.81 | 69.92 | 70.76 | 1,317,433 | +1.31(+1.88%) |
Sep 02, 2010 | 69.78 | 70.10 | 69.13 | 69.45 | 25,940 | -0.10(-0.14%) |