Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.78 | 73.75 | 72.56 | 73.22 | 1,639,696 | -0.40(-0.55%) |
Nov 29, 2010 | 73.40 | 73.84 | 72.32 | 73.62 | 2,212,203 | -0.18(-0.24%) |
Nov 26, 2010 | 73.57 | 74.08 | 73.42 | 73.80 | 386,078 | -0.28(-0.38%) |
Nov 24, 2010 | 73.05 | 74.08 | 74.08 | 74.08 | 1,648,955 | +1.71(+2.36%) |
Nov 23, 2010 | 72.14 | 72.49 | 71.70 | 72.37 | 1,808,340 | -0.73(-1.00%) |
Nov 22, 2010 | 72.27 | 73.21 | 71.98 | 73.10 | 1,422,681 | +0.63(+0.87%) |
Nov 19, 2010 | 71.88 | 72.64 | 71.58 | 72.47 | 780,830 | +0.37(+0.51%) |
Nov 18, 2010 | 71.53 | 72.52 | 70.70 | 72.10 | 1,792,659 | +1.40(+1.98%) |
Nov 17, 2010 | 70.55 | 70.86 | 70.23 | 70.70 | 983,599 | +0.24(+0.34%) |
Nov 16, 2010 | 71.19 | 71.43 | 69.93 | 70.46 | 1,820,963 | -1.31(-1.83%) |
Nov 15, 2010 | 72.15 | 72.53 | 71.71 | 71.77 | 1,559,715 | +0.04(+0.05%) |
Nov 12, 2010 | 72.32 | 72.81 | 71.57 | 71.73 | 1,380,880 | -1.26(-1.72%) |
Nov 11, 2010 | 72.51 | 73.25 | 72.07 | 72.99 | 1,336,236 | -0.30(-0.41%) |
Nov 10, 2010 | 72.53 | 73.29 | 71.81 | 73.29 | 1,754,473 | +0.77(+1.06%) |
Nov 09, 2010 | 73.54 | 73.76 | 72.12 | 72.52 | 1,158,481 | -0.87(-1.19%) |
Nov 08, 2010 | 73.14 | 73.62 | 72.90 | 73.40 | 968,260 | +0.04(+0.05%) |
Nov 05, 2010 | 73.15 | 73.54 | 72.98 | 73.36 | 3,023,106 | +0.31(+0.43%) |
Nov 04, 2010 | 72.73 | 73.05 | 72.43 | 73.04 | 1,297,058 | +1.67(+2.34%) |
Nov 03, 2010 | 71.13 | 71.44 | 70.30 | 71.37 | 1,940,707 | +0.31(+0.43%) |
Nov 02, 2010 | 70.45 | 71.11 | 70.09 | 71.07 | 1,591,099 | +1.37(+1.96%) |
Nov 01, 2010 | 70.57 | 71.01 | 69.21 | 69.70 | 2,765,896 | -0.60(-0.86%) |
Oct 29, 2010 | 69.70 | 70.50 | 69.66 | 70.30 | 1,278,573 | +0.39(+0.55%) |
Oct 28, 2010 | 70.77 | 70.91 | 69.51 | 69.92 | 1,539,016 | -0.37(-0.52%) |
Oct 27, 2010 | 69.85 | 70.37 | 69.25 | 70.28 | 1,626,222 | -0.17(-0.24%) |
Oct 25, 2010 | 70.47 | 71.17 | 70.33 | 70.46 | 1,542,242 | +0.62(+0.89%) |
Oct 22, 2010 | 69.25 | 69.93 | 69.13 | 69.84 | 595,942 | +0.70(+1.01%) |
Oct 21, 2010 | 69.73 | 70.23 | 68.18 | 69.13 | 2,027,292 | -0.28(-0.40%) |
Oct 20, 2010 | 69.05 | 69.88 | 68.83 | 69.41 | 1,132,539 | +0.64(+0.93%) |
Oct 19, 2010 | 69.46 | 70.05 | 68.24 | 68.77 | 2,491,151 | -1.70(-2.41%) |
Oct 18, 2010 | 70.17 | 70.47 | 69.88 | 70.47 | 736,272 | +0.49(+0.71%) |
Oct 15, 2010 | 70.61 | 70.80 | 69.48 | 69.98 | 1,055,274 | -0.13(-0.19%) |
Oct 14, 2010 | 70.26 | 70.48 | 69.49 | 70.11 | 1,605,209 | -0.09(-0.13%) |
Oct 13, 2010 | 69.73 | 70.68 | 69.47 | 70.20 | 1,693,651 | +1.02(+1.47%) |
Oct 12, 2010 | 68.78 | 69.45 | 67.98 | 69.19 | 2,746,351 | +0.26(+0.38%) |
Oct 11, 2010 | 68.97 | 69.48 | 68.77 | 68.93 | 2,670,519 | +0.10(+0.14%) |
Oct 08, 2010 | 68.83 | 69.18 | 67.67 | 68.83 | 1,301,789 | +0.86(+1.27%) |
Oct 07, 2010 | 68.40 | 68.46 | 67.44 | 67.97 | 998,210 | -0.07(-0.11%) |
Oct 06, 2010 | 68.51 | 68.74 | 67.68 | 68.04 | 1,678,808 | -0.49(-0.72%) |
Oct 05, 2010 | 67.33 | 68.72 | 67.02 | 68.53 | 1,538,191 | +1.94(+2.92%) |
Oct 04, 2010 | 67.35 | 67.78 | 66.18 | 66.59 | 1,609,661 | -0.93(-1.38%) |
Oct 01, 2010 | 67.53 | 67.95 | 66.97 | 67.53 | 2,300,732 | +0.33(+0.49%) |
Sep 30, 2010 | 67.94 | 68.27 | 66.64 | 67.19 | 3,194,434 | -0.27(-0.40%) |
Sep 29, 2010 | 67.07 | 67.71 | 66.90 | 67.46 | 1,315,691 | +0.29(+0.43%) |
Sep 28, 2010 | 66.69 | 67.33 | 65.47 | 67.17 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.69 | 66.82 | 66.19 | 66.56 | 1,158,394 | -0.04(-0.05%) |
Sep 24, 2010 | 65.52 | 66.67 | 65.36 | 66.60 | 1,408,154 | +2.08(+3.22%) |
Sep 23, 2010 | 64.58 | 65.73 | 64.33 | 64.52 | 1,853,496 | -0.61(-0.93%) |
Sep 22, 2010 | 65.67 | 66.20 | 64.63 | 65.13 | 1,002,903 | -0.80(-1.21%) |
Sep 21, 2010 | 66.33 | 66.63 | 65.80 | 65.93 | 2,530,804 | -0.34(-0.51%) |
Sep 20, 2010 | 64.75 | 66.43 | 64.32 | 66.27 | 1,907,957 | +1.80(+2.78%) |
Sep 17, 2010 | 64.48 | 64.75 | 63.52 | 64.48 | 1,562,026 | +0.12(+0.18%) |
Sep 15, 2010 | 63.74 | 64.56 | 63.36 | 64.36 | 1,285,435 | +0.39(+0.60%) |
Sep 14, 2010 | 64.05 | 64.57 | 63.70 | 63.97 | 1,796,648 | -0.15(-0.24%) |
Sep 13, 2010 | 63.19 | 64.36 | 63.18 | 64.13 | 1,558,213 | +1.61(+2.57%) |
Sep 10, 2010 | 62.58 | 62.90 | 62.13 | 62.52 | 931,792 | +0.14(+0.23%) |
Sep 09, 2010 | 63.37 | 63.45 | 61.89 | 62.38 | 1,897,211 | +0.00(+0.00%) |
Sep 08, 2010 | 62.05 | 62.82 | 62.05 | 62.38 | 1,129,903 | +0.42(+0.68%) |
Sep 07, 2010 | 62.86 | 62.91 | 61.73 | 61.95 | 2,569,023 | -1.15(-1.82%) |
Sep 03, 2010 | 63.01 | 63.36 | 62.39 | 63.10 | 1,888,808 | +1.06(+1.71%) |
Sep 02, 2010 | 61.18 | 62.20 | 61.01 | 62.04 | 1,341,203 | +0.89(+1.45%) |