Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 84.02 | 84.33 | 83.45 | 83.56 | 12,994,853 | -0.84(-1.00%) |
Nov 29, 2010 | 84.78 | 84.87 | 83.58 | 84.40 | 8,532,643 | -0.60(-0.70%) |
Nov 26, 2010 | 85.83 | 85.83 | 84.81 | 85.00 | 3,523,397 | -1.13(-1.31%) |
Nov 24, 2010 | 85.03 | 86.13 | 86.13 | 86.13 | 8,256,719 | +1.55(+1.84%) |
Nov 23, 2010 | 85.20 | 85.37 | 84.07 | 84.58 | 7,740,746 | -1.31(-1.52%) |
Nov 22, 2010 | 85.06 | 85.91 | 84.80 | 85.88 | 6,251,944 | +0.20(+0.23%) |
Nov 19, 2010 | 85.28 | 85.86 | 85.05 | 85.68 | 8,491,591 | +0.41(+0.48%) |
Nov 18, 2010 | 84.49 | 85.65 | 84.32 | 85.27 | 7,176,055 | +1.42(+1.70%) |
Nov 17, 2010 | 84.17 | 84.17 | 83.52 | 83.85 | 8,103,732 | -0.17(-0.20%) |
Nov 16, 2010 | 84.43 | 84.69 | 83.39 | 84.02 | 10,750,681 | -0.83(-0.97%) |
Nov 15, 2010 | 85.00 | 85.50 | 84.63 | 84.85 | 6,479,847 | -0.06(-0.07%) |
Nov 12, 2010 | 85.41 | 86.11 | 84.79 | 84.91 | 8,012,462 | -1.00(-1.16%) |
Nov 11, 2010 | 85.47 | 85.95 | 84.68 | 85.91 | 8,045,007 | -0.66(-0.76%) |
Nov 10, 2010 | 86.29 | 86.71 | 86.02 | 86.57 | 8,755,820 | +0.24(+0.28%) |
Nov 09, 2010 | 86.66 | 87.15 | 86.02 | 86.32 | 9,650,607 | +0.08(+0.10%) |
Nov 08, 2010 | 85.86 | 86.58 | 85.80 | 86.24 | 7,549,733 | -0.16(-0.18%) |
Nov 05, 2010 | 85.82 | 86.41 | 85.67 | 86.40 | 8,496,028 | +0.08(+0.09%) |
Nov 04, 2010 | 85.17 | 86.35 | 85.10 | 86.32 | 11,267,621 | +1.54(+1.82%) |
Nov 03, 2010 | 84.83 | 84.95 | 83.88 | 84.78 | 8,812,430 | +0.19(+0.23%) |
Nov 02, 2010 | 84.60 | 85.10 | 84.51 | 84.59 | 7,864,137 | +0.31(+0.36%) |
Nov 01, 2010 | 84.47 | 84.84 | 83.70 | 84.28 | 9,650,898 | -0.16(-0.19%) |
Oct 29, 2010 | 82.86 | 84.68 | 82.77 | 84.45 | 14,358,662 | +1.59(+1.92%) |
Oct 28, 2010 | 83.41 | 83.48 | 82.58 | 82.86 | 9,321,366 | -0.31(-0.37%) |
Oct 27, 2010 | 82.05 | 83.25 | 81.74 | 83.17 | 10,995,123 | +0.94(+1.14%) |
Oct 25, 2010 | 82.58 | 83.16 | 82.22 | 82.24 | 8,274,973 | +0.10(+0.12%) |
Oct 22, 2010 | 82.42 | 82.77 | 82.01 | 82.14 | 6,980,659 | -0.09(-0.11%) |
Oct 21, 2010 | 82.22 | 82.62 | 81.39 | 82.23 | 10,583,685 | +0.45(+0.55%) |
Oct 20, 2010 | 81.32 | 82.26 | 81.23 | 81.78 | 11,825,579 | +0.61(+0.75%) |
Oct 19, 2010 | 80.74 | 81.94 | 80.39 | 81.17 | 24,077,506 | -2.82(-3.36%) |
Oct 18, 2010 | 82.86 | 84.11 | 82.83 | 84.00 | 17,558,500 | +1.04(+1.25%) |
Oct 15, 2010 | 83.57 | 83.57 | 82.65 | 82.96 | 12,284,062 | -0.26(-0.31%) |
Oct 14, 2010 | 82.54 | 83.21 | 82.15 | 83.21 | 9,620,217 | +0.66(+0.81%) |
Oct 13, 2010 | 82.28 | 83.20 | 82.20 | 82.55 | 14,942,659 | +0.31(+0.37%) |
Oct 12, 2010 | 81.39 | 82.33 | 81.31 | 82.24 | 9,588,726 | +0.11(+0.14%) |
Oct 11, 2010 | 81.62 | 82.30 | 81.53 | 82.13 | 6,817,665 | +0.48(+0.58%) |
Oct 08, 2010 | 81.66 | 81.80 | 81.19 | 81.66 | 7,726,694 | +0.08(+0.09%) |
Oct 07, 2010 | 81.11 | 81.67 | 80.87 | 81.58 | 9,743 | +0.52(+0.64%) |
Oct 06, 2010 | 80.50 | 81.13 | 80.47 | 81.06 | 8,133,035 | +0.11(+0.13%) |
Oct 05, 2010 | 80.09 | 81.10 | 80.05 | 80.96 | 59,610 | +1.42(+1.78%) |
Oct 04, 2010 | 79.53 | 79.93 | 79.03 | 79.54 | 6,909,999 | -0.23(-0.29%) |
Oct 01, 2010 | 79.77 | 80.14 | 79.44 | 79.77 | 9,558,498 | +0.88(+1.12%) |
Sep 30, 2010 | 78.88 | 80.04 | 78.61 | 78.89 | 60,603 | -0.79(-0.99%) |
Sep 29, 2010 | 79.04 | 79.86 | 79.00 | 79.67 | 790 | +0.35(+0.44%) |
Sep 28, 2010 | 79.20 | 79.47 | 78.63 | 79.33 | 4,623 | +0.14(+0.18%) |
Sep 27, 2010 | 78.52 | 79.39 | 78.52 | 79.19 | 10,466,727 | +0.32(+0.40%) |
Sep 24, 2010 | 77.87 | 78.89 | 77.83 | 78.87 | 12,111,073 | +1.43(+1.85%) |
Sep 23, 2010 | 77.43 | 78.09 | 77.17 | 77.43 | 1,804 | -0.53(-0.68%) |
Sep 22, 2010 | 77.40 | 77.97 | 77.27 | 77.96 | 8,360,438 | +0.35(+0.45%) |
Sep 21, 2010 | 77.62 | 78.10 | 76.91 | 77.62 | 8,957,680 | +0.11(+0.14%) |
Sep 20, 2010 | 76.59 | 77.68 | 76.52 | 77.50 | 12,267,984 | +0.94(+1.23%) |
Sep 17, 2010 | 76.56 | 76.80 | 76.27 | 76.56 | 17,680,576 | +0.45(+0.59%) |
Sep 15, 2010 | 75.66 | 76.43 | 75.59 | 76.12 | 8,098,258 | +0.34(+0.45%) |
Sep 14, 2010 | 75.53 | 76.40 | 75.53 | 75.77 | 2,380 | -0.45(-0.59%) |
Sep 13, 2010 | 75.65 | 76.45 | 75.58 | 76.22 | 8,963,365 | +0.95(+1.27%) |
Sep 10, 2010 | 74.68 | 75.45 | 74.25 | 75.27 | 7,514,880 | +0.96(+1.29%) |
Sep 09, 2010 | 74.85 | 75.02 | 74.19 | 74.31 | 5,843,836 | +0.16(+0.22%) |
Sep 08, 2010 | 74.11 | 74.40 | 73.74 | 74.15 | 17,898 | +0.08(+0.10%) |
Sep 07, 2010 | 74.68 | 74.90 | 74.03 | 74.07 | 22,297 | +3.21(+4.52%) |
Sep 06, 2010 | 70.86 | 73.66 | 64.69 | 70.86 | 1,530 | -4.16(-5.55%) |
Sep 03, 2010 | 74.23 | 75.04 | 74.04 | 75.03 | 8,747,657 | +1.49(+2.03%) |
Sep 02, 2010 | 74.12 | 74.23 | 73.30 | 73.53 | 612 | -0.43(-0.58%) |