Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 79.06 | 80.58 | 79.05 | 79.68 | 6,805,614 | +0.17(+0.21%) |
Nov 29, 2010 | 79.04 | 79.89 | 78.82 | 79.51 | 4,088,339 | -0.25(-0.31%) |
Nov 26, 2010 | 79.41 | 79.86 | 79.40 | 79.76 | 1,849,731 | -0.54(-0.67%) |
Nov 24, 2010 | 79.98 | 80.30 | 80.30 | 80.30 | 3,291,848 | +0.71(+0.89%) |
Nov 23, 2010 | 79.49 | 79.90 | 79.02 | 79.59 | 4,322,292 | -0.41(-0.51%) |
Nov 22, 2010 | 80.11 | 80.55 | 79.70 | 80.00 | 3,514,801 | -0.77(-0.95%) |
Nov 19, 2010 | 80.52 | 81.03 | 80.30 | 80.77 | 4,219,282 | -0.09(-0.11%) |
Nov 18, 2010 | 80.20 | 80.97 | 80.03 | 80.86 | 3,925,723 | +1.33(+1.67%) |
Nov 17, 2010 | 80.13 | 80.33 | 79.52 | 79.53 | 3,754,508 | -0.38(-0.48%) |
Nov 16, 2010 | 80.06 | 80.30 | 79.65 | 79.91 | 5,644,880 | -0.48(-0.60%) |
Nov 15, 2010 | 80.48 | 80.99 | 80.07 | 80.39 | 3,626,265 | +0.14(+0.17%) |
Nov 12, 2010 | 80.95 | 80.96 | 80.16 | 80.25 | 3,351,923 | -0.88(-1.08%) |
Nov 11, 2010 | 81.30 | 81.60 | 80.90 | 81.13 | 2,957,063 | -0.48(-0.59%) |
Nov 10, 2010 | 80.64 | 82.17 | 80.64 | 81.61 | 5,663,067 | +0.76(+0.94%) |
Nov 09, 2010 | 82.27 | 82.41 | 80.60 | 80.85 | 5,320,234 | -1.47(-1.79%) |
Nov 08, 2010 | 83.05 | 83.27 | 81.89 | 82.32 | 4,947,204 | -1.40(-1.67%) |
Nov 05, 2010 | 82.64 | 83.80 | 82.46 | 83.72 | 6,013,201 | +0.76(+0.92%) |
Nov 04, 2010 | 82.15 | 83.09 | 81.69 | 82.96 | 7,622,610 | +1.69(+2.08%) |
Nov 03, 2010 | 80.79 | 81.50 | 80.24 | 81.27 | 4,399,148 | +0.85(+1.06%) |
Nov 02, 2010 | 80.32 | 80.61 | 80.00 | 80.42 | 3,799,814 | +0.52(+0.65%) |
Nov 01, 2010 | 79.76 | 81.31 | 79.58 | 79.90 | 4,332,803 | +0.34(+0.43%) |
Oct 29, 2010 | 80.04 | 80.18 | 78.72 | 79.56 | 6,116,509 | -0.54(-0.67%) |
Oct 28, 2010 | 81.08 | 81.10 | 80.07 | 80.10 | 4,382,195 | -0.45(-0.56%) |
Oct 27, 2010 | 81.67 | 81.72 | 80.13 | 80.55 | 5,965,810 | -2.78(-3.34%) |
Oct 25, 2010 | 83.52 | 84.00 | 83.28 | 83.33 | 3,548,253 | -0.01(-0.01%) |
Oct 22, 2010 | 83.07 | 83.43 | 82.58 | 83.34 | 2,683,488 | +0.33(+0.40%) |
Oct 21, 2010 | 82.83 | 83.48 | 82.50 | 83.01 | 4,055,082 | +0.09(+0.11%) |
Oct 20, 2010 | 82.55 | 83.24 | 82.25 | 82.92 | 4,310,212 | +0.56(+0.68%) |
Oct 19, 2010 | 82.91 | 83.43 | 82.01 | 82.36 | 4,953,375 | -1.14(-1.37%) |
Oct 18, 2010 | 83.22 | 84.00 | 83.11 | 83.50 | 3,833,237 | +0.13(+0.16%) |
Oct 15, 2010 | 84.11 | 84.25 | 82.97 | 83.37 | 5,857,176 | -0.24(-0.29%) |
Oct 14, 2010 | 83.79 | 84.45 | 83.19 | 83.61 | 5,266,448 | -0.05(-0.06%) |
Oct 13, 2010 | 83.52 | 83.87 | 83.21 | 83.66 | 5,063,352 | +0.36(+0.43%) |
Oct 12, 2010 | 82.64 | 83.35 | 82.30 | 83.30 | 3,502,443 | +0.35(+0.42%) |
Oct 11, 2010 | 83.05 | 83.30 | 82.58 | 82.95 | 1,959,890 | -0.21(-0.25%) |
Oct 08, 2010 | 83.16 | 83.42 | 82.63 | 83.16 | 3,495,855 | -0.01(-0.01%) |
Oct 07, 2010 | 83.83 | 83.85 | 82.58 | 83.17 | 3,371,137 | -0.37(-0.44%) |
Oct 06, 2010 | 83.26 | 83.54 | 82.82 | 83.54 | 3,362,080 | +0.11(+0.13%) |
Oct 05, 2010 | 82.59 | 83.73 | 81.75 | 83.43 | 6,900 | +1.32(+1.61%) |
Oct 04, 2010 | 82.41 | 82.85 | 81.48 | 82.11 | 3,858,280 | -0.60(-0.73%) |
Oct 01, 2010 | 82.71 | 83.48 | 82.33 | 82.71 | 4,520,929 | +0.03(+0.03%) |
Sep 30, 2010 | 82.83 | 83.77 | 82.51 | 82.68 | 4,906,777 | +0.24(+0.30%) |
Sep 29, 2010 | 82.66 | 83.33 | 82.20 | 82.44 | 1,223 | -0.63(-0.76%) |
Sep 28, 2010 | 82.85 | 83.39 | 82.11 | 83.07 | 95,621 | +0.20(+0.24%) |
Sep 27, 2010 | 83.60 | 83.87 | 82.80 | 82.87 | 5,761,531 | -0.45(-0.54%) |
Sep 24, 2010 | 82.09 | 85.84 | 82.00 | 83.32 | 16,053,792 | +2.08(+2.56%) |
Sep 23, 2010 | 81.24 | 82.76 | 80.98 | 81.24 | 4,567,197 | -1.18(-1.43%) |
Sep 22, 2010 | 83.18 | 83.48 | 82.36 | 82.42 | 4,490,669 | -0.67(-0.81%) |
Sep 21, 2010 | 83.49 | 83.83 | 82.82 | 83.09 | 5,318,452 | -0.42(-0.50%) |
Sep 20, 2010 | 82.84 | 83.70 | 82.82 | 83.51 | 6,109,795 | +0.79(+0.96%) |
Sep 17, 2010 | 82.72 | 84.15 | 82.72 | 82.72 | 18,498,834 | -0.76(-0.91%) |
Sep 15, 2010 | 82.98 | 83.54 | 82.34 | 83.48 | 4,437,169 | +0.43(+0.52%) |
Sep 14, 2010 | 83.26 | 83.58 | 82.90 | 83.05 | 1,000 | -0.29(-0.35%) |
Sep 13, 2010 | 82.98 | 83.37 | 82.74 | 83.34 | 6,474,313 | +0.62(+0.75%) |
Sep 10, 2010 | 82.17 | 82.72 | 82.06 | 82.72 | 3,964,404 | +0.41(+0.50%) |
Sep 09, 2010 | 81.98 | 82.43 | 81.65 | 82.31 | 16,616 | +0.62(+0.76%) |
Sep 08, 2010 | 81.14 | 81.75 | 81.09 | 81.69 | 1,400 | +0.90(+1.11%) |
Sep 07, 2010 | 80.89 | 81.52 | 80.71 | 80.79 | 2,445 | +5.79(+7.72%) |
Sep 06, 2010 | 70.00 | 80.00 | 70.00 | 75.00 | 700 | -6.61(-8.10%) |
Sep 03, 2010 | 81.37 | 81.65 | 80.44 | 81.61 | 6,616,374 | +0.42(+0.52%) |
Sep 02, 2010 | 80.76 | 81.36 | 80.22 | 81.19 | 1,800 | +0.28(+0.35%) |