Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 71.78 | 73.39 | 71.78 | 72.77 | 684,507 | +0.19(+0.26%) |
Nov 29, 2010 | 71.75 | 72.81 | 71.56 | 72.58 | 350,344 | +0.52(+0.72%) |
Nov 26, 2010 | 71.86 | 72.49 | 71.83 | 72.07 | 100,146 | -0.38(-0.53%) |
Nov 24, 2010 | 71.81 | 72.45 | 72.45 | 72.45 | 304,458 | +1.27(+1.79%) |
Nov 23, 2010 | 70.84 | 71.53 | 70.75 | 71.17 | 315,946 | -0.52(-0.72%) |
Nov 22, 2010 | 71.21 | 72.15 | 71.04 | 71.69 | 509,455 | +0.18(+0.26%) |
Nov 19, 2010 | 71.20 | 71.69 | 70.48 | 71.51 | 297,670 | +0.18(+0.25%) |
Nov 18, 2010 | 71.69 | 71.84 | 71.00 | 71.33 | 357,917 | +0.62(+0.88%) |
Nov 17, 2010 | 70.31 | 71.25 | 69.65 | 70.71 | 347,062 | +0.57(+0.81%) |
Nov 16, 2010 | 72.43 | 72.53 | 69.33 | 70.14 | 609,419 | -2.69(-3.69%) |
Nov 15, 2010 | 73.19 | 74.39 | 72.80 | 72.82 | 417,532 | -0.22(-0.30%) |
Nov 12, 2010 | 73.12 | 74.05 | 72.82 | 73.04 | 317,283 | -0.53(-0.71%) |
Nov 11, 2010 | 73.16 | 73.98 | 72.77 | 73.56 | 260,506 | -0.05(-0.06%) |
Nov 10, 2010 | 72.43 | 73.75 | 72.43 | 73.61 | 363,822 | +1.37(+1.89%) |
Nov 09, 2010 | 75.95 | 75.95 | 71.82 | 72.24 | 603,435 | -3.42(-4.52%) |
Nov 08, 2010 | 76.59 | 76.60 | 75.02 | 75.66 | 294,773 | -1.12(-1.45%) |
Nov 05, 2010 | 76.17 | 76.90 | 75.09 | 76.78 | 438,762 | +0.58(+0.77%) |
Nov 04, 2010 | 74.59 | 76.20 | 73.77 | 76.20 | 318,436 | +1.77(+2.37%) |
Nov 03, 2010 | 74.62 | 75.18 | 74.03 | 74.43 | 303,993 | -0.12(-0.17%) |
Nov 02, 2010 | 74.97 | 75.25 | 74.22 | 74.55 | 279,787 | -0.05(-0.07%) |
Nov 01, 2010 | 74.49 | 75.53 | 74.23 | 74.61 | 245,470 | +0.44(+0.59%) |
Oct 29, 2010 | 73.72 | 74.57 | 73.72 | 74.17 | 212,765 | +0.20(+0.28%) |
Oct 28, 2010 | 75.14 | 75.19 | 73.44 | 73.96 | 519,801 | -0.87(-1.16%) |
Oct 27, 2010 | 74.92 | 75.32 | 74.48 | 74.83 | 377,554 | -1.37(-1.80%) |
Oct 25, 2010 | 76.29 | 76.81 | 75.99 | 76.20 | 298,256 | +0.20(+0.26%) |
Oct 22, 2010 | 75.98 | 76.12 | 75.26 | 76.01 | 374,837 | +0.12(+0.16%) |
Oct 21, 2010 | 75.86 | 76.29 | 75.50 | 75.88 | 261,087 | +0.26(+0.35%) |
Oct 20, 2010 | 74.26 | 76.28 | 74.26 | 75.62 | 522,014 | +1.61(+2.17%) |
Oct 19, 2010 | 72.86 | 74.55 | 72.85 | 74.01 | 433,616 | -0.13(-0.18%) |
Oct 18, 2010 | 73.09 | 74.15 | 73.09 | 74.14 | 220,857 | +1.05(+1.44%) |
Oct 15, 2010 | 73.72 | 74.23 | 73.06 | 73.09 | 201,078 | -0.18(-0.25%) |
Oct 14, 2010 | 73.27 | 73.91 | 72.88 | 73.27 | 186,813 | -0.28(-0.37%) |
Oct 13, 2010 | 73.63 | 74.06 | 73.16 | 73.55 | 265,384 | +0.35(+0.48%) |
Oct 12, 2010 | 72.47 | 73.41 | 72.20 | 73.20 | 333,017 | +0.93(+1.29%) |
Oct 11, 2010 | 72.28 | 72.45 | 72.03 | 72.26 | 194,413 | +0.16(+0.23%) |
Oct 08, 2010 | 72.10 | 72.43 | 71.65 | 72.10 | 129,654 | -0.03(-0.05%) |
Oct 07, 2010 | 72.14 | 72.45 | 71.84 | 72.13 | 286,829 | +0.26(+0.36%) |
Oct 06, 2010 | 72.30 | 72.72 | 71.44 | 71.88 | 321,700 | -0.74(-1.02%) |
Oct 05, 2010 | 72.45 | 72.62 | 71.63 | 72.62 | 378,257 | +0.60(+0.83%) |
Oct 04, 2010 | 71.40 | 72.09 | 71.28 | 72.02 | 507,560 | +0.40(+0.56%) |
Oct 01, 2010 | 71.62 | 72.64 | 70.65 | 71.62 | 406,827 | -0.24(-0.33%) |
Sep 30, 2010 | 71.86 | 72.91 | 71.50 | 71.86 | 2,931 | +0.63(+0.88%) |
Sep 29, 2010 | 70.93 | 71.40 | 70.25 | 71.23 | 509,516 | +0.17(+0.24%) |
Sep 28, 2010 | 71.06 | 71.21 | 69.85 | 71.06 | 2,502 | +0.44(+0.62%) |
Sep 27, 2010 | 72.06 | 72.06 | 70.10 | 70.63 | 300,016 | -1.28(-1.78%) |
Sep 24, 2010 | 71.15 | 72.09 | 70.93 | 71.91 | 333,281 | +1.89(+2.70%) |
Sep 23, 2010 | 71.16 | 71.86 | 70.01 | 70.01 | 494,032 | -1.93(-2.68%) |
Sep 22, 2010 | 72.58 | 73.37 | 71.78 | 71.95 | 315,078 | -0.86(-1.18%) |
Sep 21, 2010 | 74.63 | 74.63 | 72.77 | 72.80 | 318,473 | -1.80(-2.41%) |
Sep 20, 2010 | 72.12 | 74.84 | 72.12 | 74.61 | 563,649 | +2.58(+3.58%) |
Sep 17, 2010 | 72.02 | 72.15 | 71.13 | 72.02 | 439,333 | +0.24(+0.34%) |
Sep 15, 2010 | 71.05 | 72.12 | 70.99 | 71.78 | 496,680 | +0.36(+0.50%) |
Sep 14, 2010 | 71.93 | 72.12 | 71.33 | 71.43 | 336,490 | -0.72(-0.99%) |
Sep 13, 2010 | 71.72 | 72.30 | 71.49 | 72.14 | 461,863 | +0.94(+1.32%) |
Sep 10, 2010 | 70.82 | 71.34 | 70.44 | 71.20 | 327,164 | +0.71(+1.01%) |
Sep 09, 2010 | 71.82 | 71.82 | 70.24 | 70.50 | 444 | -0.37(-0.52%) |
Sep 08, 2010 | 71.76 | 72.05 | 70.74 | 70.87 | 2,112 | -0.65(-0.91%) |
Sep 07, 2010 | 71.60 | 72.38 | 71.32 | 71.52 | 334,107 | -0.45(-0.62%) |
Sep 03, 2010 | 71.86 | 72.23 | 71.28 | 71.97 | 439,136 | +0.55(+0.76%) |
Sep 02, 2010 | 70.80 | 71.45 | 70.57 | 71.42 | 4,737 | +0.46(+0.64%) |