Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 72.35 | 72.62 | 71.94 | 72.12 | 8,479,560 | -0.27(-0.37%) |
Oct 28, 2010 | 73.02 | 73.36 | 72.17 | 72.39 | 9,829,595 | -0.14(-0.19%) |
Oct 27, 2010 | 72.30 | 72.66 | 71.99 | 72.53 | 11,242,004 | +0.23(+0.31%) |
Oct 25, 2010 | 73.20 | 73.47 | 72.30 | 72.30 | 11,891,425 | +0.02(+0.03%) |
Oct 22, 2010 | 72.53 | 72.93 | 72.08 | 72.28 | 6,957,345 | -0.20(-0.28%) |
Oct 21, 2010 | 72.44 | 73.70 | 72.12 | 72.48 | 13,209,536 | +0.23(+0.31%) |
Oct 20, 2010 | 72.89 | 72.93 | 71.49 | 72.26 | 15,464,208 | -0.09(-0.12%) |
Oct 19, 2010 | 72.48 | 73.20 | 71.94 | 72.35 | 16,468,559 | -0.81(-1.11%) |
Oct 18, 2010 | 73.43 | 73.56 | 72.48 | 73.16 | 14,997,956 | -0.23(-0.31%) |
Oct 15, 2010 | 75.54 | 75.59 | 72.71 | 73.38 | 45,571,744 | -3.87(-5.01%) |
Oct 14, 2010 | 78.29 | 78.29 | 76.40 | 77.25 | 12,846,271 | -0.14(-0.17%) |
Oct 13, 2010 | 77.88 | 78.74 | 77.34 | 77.39 | 13,505,253 | +0.00(+0.00%) |
Oct 12, 2010 | 76.40 | 77.88 | 76.26 | 77.39 | 14,386,247 | +1.04(+1.36%) |
Oct 11, 2010 | 77.61 | 77.70 | 76.17 | 76.35 | 11,609,324 | -0.72(-0.93%) |
Oct 08, 2010 | 77.07 | 77.84 | 76.67 | 77.07 | 11,450,268 | +0.32(+0.41%) |
Oct 07, 2010 | 76.53 | 77.07 | 75.86 | 76.76 | 4,252 | +0.68(+0.89%) |
Oct 06, 2010 | 74.24 | 76.53 | 74.10 | 76.08 | 16,436,459 | +1.76(+2.36%) |
Oct 05, 2010 | 73.16 | 74.64 | 72.89 | 74.33 | 63,785 | +1.85(+2.55%) |
Oct 04, 2010 | 73.43 | 73.70 | 72.03 | 72.48 | 10,179,364 | -1.17(-1.59%) |
Oct 01, 2010 | 73.65 | 74.42 | 73.20 | 73.65 | 10,758,351 | +0.48(+0.66%) |
Sep 30, 2010 | 73.14 | 75.14 | 72.71 | 73.17 | 13,094,331 | -0.48(-0.65%) |
Sep 29, 2010 | 73.56 | 74.10 | 73.11 | 73.65 | 6,150 | -0.36(-0.49%) |
Sep 28, 2010 | 73.97 | 74.37 | 72.66 | 74.01 | 12,434 | +0.05(+0.06%) |
Sep 27, 2010 | 74.96 | 74.96 | 73.83 | 73.97 | 9,010,817 | -1.04(-1.38%) |
Sep 24, 2010 | 73.52 | 75.00 | 73.38 | 75.00 | 18,887,412 | +2.34(+3.22%) |
Sep 23, 2010 | 72.66 | 73.79 | 72.26 | 72.66 | 11,779,284 | -1.62(-2.18%) |
Sep 22, 2010 | 74.33 | 75.05 | 73.83 | 74.28 | 10,532,428 | -0.09(-0.12%) |
Sep 21, 2010 | 74.37 | 75.18 | 73.92 | 74.37 | 366 | -0.14(-0.18%) |
Sep 20, 2010 | 73.25 | 74.73 | 73.07 | 74.51 | 10,271,668 | +1.17(+1.60%) |
Sep 17, 2010 | 73.34 | 73.92 | 72.39 | 73.34 | 16,104,312 | +0.32(+0.43%) |
Sep 15, 2010 | 71.81 | 73.60 | 71.37 | 73.02 | 15,340,798 | +0.80(+1.11%) |
Sep 14, 2010 | 72.31 | 72.75 | 71.99 | 72.22 | 22,394 | -0.40(-0.55%) |
Sep 13, 2010 | 72.35 | 72.89 | 71.73 | 72.62 | 12,567,173 | +1.21(+1.69%) |
Sep 10, 2010 | 71.32 | 71.86 | 70.65 | 71.41 | 10,436,141 | +0.31(+0.44%) |
Sep 09, 2010 | 71.10 | 71.50 | 70.70 | 71.10 | 895 | +0.94(+1.34%) |
Sep 08, 2010 | 68.78 | 70.56 | 68.46 | 70.16 | 24,021 | +1.16(+1.68%) |
Sep 07, 2010 | 68.28 | 69.27 | 67.97 | 69.00 | 12,932 | +0.21(+0.31%) |
Sep 03, 2010 | 68.78 | 69.54 | 67.93 | 68.79 | 14,397,628 | +1.08(+1.60%) |
Sep 02, 2010 | 67.48 | 67.93 | 66.76 | 67.70 | 38,895 | +0.63(+0.93%) |
Sep 01, 2010 | 65.83 | 67.48 | 65.25 | 67.08 | 17,392,296 | +2.57(+3.98%) |
Aug 31, 2010 | 64.49 | 65.16 | 63.95 | 64.51 | 21,817 | -0.87(-1.33%) |
Aug 30, 2010 | 65.56 | 65.78 | 64.84 | 65.38 | 8,150,006 | +0.54(+0.83%) |
Aug 27, 2010 | 65.38 | 65.96 | 64.22 | 64.84 | 10,402,431 | -0.58(-0.89%) |
Aug 26, 2010 | 65.42 | 66.18 | 64.53 | 65.42 | 2,591 | +0.31(+0.48%) |
Aug 25, 2010 | 64.62 | 65.60 | 63.68 | 65.11 | 1,507,263 | +0.13(+0.21%) |
Aug 24, 2010 | 64.98 | 65.92 | 64.40 | 64.98 | 50,115 | -1.56(-2.35%) |
Aug 23, 2010 | 68.02 | 68.24 | 66.36 | 66.54 | 12,431,192 | -0.63(-0.93%) |
Aug 20, 2010 | 67.84 | 67.84 | 66.54 | 67.17 | 14,636,502 | -0.98(-1.44%) |
Aug 19, 2010 | 69.54 | 69.89 | 67.26 | 68.15 | 59,621 | -2.01(-2.87%) |
Aug 18, 2010 | 69.62 | 70.34 | 69.31 | 70.16 | 10,518 | +0.54(+0.77%) |
Aug 17, 2010 | 69.98 | 70.34 | 69.27 | 69.62 | 25,438 | +0.54(+0.78%) |
Aug 16, 2010 | 68.33 | 69.22 | 67.70 | 69.09 | 12,615,727 | +0.36(+0.52%) |
Aug 13, 2010 | 68.73 | 69.36 | 68.55 | 68.73 | 9,320,195 | -0.38(-0.55%) |
Aug 12, 2010 | 68.91 | 70.07 | 68.55 | 69.11 | 13,027,202 | -0.98(-1.40%) |
Aug 11, 2010 | 71.41 | 71.64 | 69.45 | 70.09 | 41,642 | -2.17(-3.00%) |
Aug 10, 2010 | 72.26 | 73.02 | 71.31 | 72.26 | 1,322 | -0.94(-1.28%) |
Aug 09, 2010 | 73.38 | 73.56 | 72.84 | 73.20 | 8,930,218 | -0.31(-0.43%) |
Aug 06, 2010 | 73.51 | 73.51 | 71.90 | 73.51 | 13,192,475 | -0.31(-0.42%) |
Aug 05, 2010 | 73.65 | 73.92 | 72.71 | 73.83 | 10,420,323 | +0.18(+0.24%) |
Aug 04, 2010 | 73.33 | 73.78 | 73.16 | 73.65 | 20,132 | +0.36(+0.49%) |
Aug 03, 2010 | 73.24 | 73.83 | 73.11 | 73.29 | 12,923 | -0.04(-0.06%) |