Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 82.66 | 84.48 | 82.58 | 84.25 | 14,392,959 | +1.58(+1.92%) |
Oct 28, 2010 | 83.22 | 83.28 | 82.38 | 82.66 | 9,343,631 | -0.31(-0.37%) |
Oct 27, 2010 | 81.85 | 83.06 | 81.55 | 82.97 | 11,021,385 | +0.93(+1.14%) |
Oct 25, 2010 | 82.38 | 82.96 | 82.02 | 82.04 | 8,294,738 | +0.10(+0.12%) |
Oct 22, 2010 | 82.22 | 82.58 | 81.82 | 81.94 | 6,997,332 | -0.09(-0.11%) |
Oct 21, 2010 | 82.02 | 82.42 | 81.20 | 82.04 | 10,608,964 | +0.45(+0.55%) |
Oct 20, 2010 | 81.13 | 82.06 | 81.04 | 81.59 | 11,853,825 | +0.61(+0.75%) |
Oct 19, 2010 | 80.55 | 81.75 | 80.20 | 80.98 | 24,135,016 | -2.82(-3.36%) |
Oct 18, 2010 | 82.66 | 83.91 | 82.63 | 83.80 | 17,600,440 | +1.04(+1.25%) |
Oct 15, 2010 | 83.37 | 83.37 | 82.45 | 82.76 | 12,313,402 | -0.26(-0.31%) |
Oct 14, 2010 | 82.34 | 83.02 | 81.95 | 83.02 | 9,643,195 | +0.66(+0.81%) |
Oct 13, 2010 | 82.08 | 83.00 | 82.01 | 82.35 | 14,978,350 | +0.31(+0.37%) |
Oct 12, 2010 | 81.20 | 82.13 | 81.12 | 82.05 | 9,611,629 | +0.11(+0.14%) |
Oct 11, 2010 | 81.43 | 82.10 | 81.34 | 81.94 | 6,833,949 | +0.48(+0.58%) |
Oct 08, 2010 | 81.46 | 81.60 | 81.00 | 81.46 | 7,745,149 | +0.08(+0.09%) |
Oct 07, 2010 | 80.92 | 81.48 | 80.68 | 81.38 | 9,766 | +0.52(+0.64%) |
Oct 06, 2010 | 80.31 | 80.94 | 80.28 | 80.87 | 8,152,461 | +0.11(+0.13%) |
Oct 05, 2010 | 79.89 | 80.90 | 79.86 | 80.76 | 59,752 | +1.41(+1.78%) |
Oct 04, 2010 | 79.34 | 79.74 | 78.84 | 79.35 | 6,926,503 | -0.23(-0.29%) |
Oct 01, 2010 | 79.58 | 79.95 | 79.25 | 79.58 | 9,581,328 | +0.88(+1.12%) |
Sep 30, 2010 | 78.70 | 79.85 | 78.42 | 78.70 | 60,748 | -0.78(-0.99%) |
Sep 29, 2010 | 78.85 | 79.67 | 78.81 | 79.48 | 792 | +0.35(+0.44%) |
Sep 28, 2010 | 79.01 | 79.28 | 78.45 | 79.14 | 4,634 | +0.14(+0.18%) |
Sep 27, 2010 | 78.33 | 79.20 | 78.33 | 79.00 | 10,491,727 | +0.32(+0.40%) |
Sep 24, 2010 | 77.69 | 78.70 | 77.64 | 78.68 | 12,140,000 | +1.43(+1.85%) |
Sep 23, 2010 | 77.25 | 77.90 | 76.98 | 77.25 | 1,808 | -0.53(-0.68%) |
Sep 22, 2010 | 77.21 | 77.78 | 77.09 | 77.78 | 8,380,407 | +0.35(+0.45%) |
Sep 21, 2010 | 77.43 | 77.91 | 76.73 | 77.43 | 8,979,076 | +0.11(+0.14%) |
Sep 20, 2010 | 76.41 | 77.49 | 76.33 | 77.32 | 12,297,286 | +0.94(+1.23%) |
Sep 17, 2010 | 76.38 | 76.62 | 76.09 | 76.38 | 17,722,806 | +0.45(+0.59%) |
Sep 15, 2010 | 75.48 | 76.25 | 75.41 | 75.93 | 8,117,601 | +0.34(+0.45%) |
Sep 14, 2010 | 75.35 | 76.22 | 75.35 | 75.59 | 2,386 | -0.45(-0.59%) |
Sep 13, 2010 | 75.47 | 76.27 | 75.40 | 76.04 | 8,984,774 | +0.95(+1.27%) |
Sep 10, 2010 | 74.50 | 75.27 | 74.07 | 75.09 | 7,532,830 | +0.96(+1.29%) |
Sep 09, 2010 | 74.67 | 74.84 | 74.01 | 74.13 | 5,857,794 | +0.16(+0.22%) |
Sep 08, 2010 | 73.93 | 74.23 | 73.56 | 73.97 | 17,941 | +0.08(+0.10%) |
Sep 07, 2010 | 74.50 | 74.72 | 73.85 | 73.89 | 22,351 | +3.20(+4.52%) |
Sep 06, 2010 | 70.70 | 73.48 | 64.54 | 70.70 | 1,534 | -4.15(-5.55%) |
Sep 03, 2010 | 74.05 | 74.86 | 73.86 | 74.85 | 8,768,551 | +1.49(+2.03%) |
Sep 02, 2010 | 73.94 | 74.06 | 73.13 | 73.36 | 613 | -0.43(-0.58%) |
Sep 01, 2010 | 73.52 | 74.10 | 73.05 | 73.79 | 9,584,427 | +1.60(+2.21%) |
Aug 31, 2010 | 72.07 | 72.74 | 71.74 | 72.19 | 36,442 | -0.48(-0.65%) |
Aug 30, 2010 | 73.38 | 73.49 | 72.57 | 72.67 | 6,433,182 | -0.51(-0.70%) |
Aug 27, 2010 | 72.11 | 73.22 | 71.82 | 73.18 | 10,592,096 | +0.44(+0.60%) |
Aug 26, 2010 | 72.80 | 73.79 | 72.03 | 72.74 | 13,770 | -0.76(-1.03%) |
Aug 25, 2010 | 73.08 | 73.69 | 72.75 | 73.49 | 8,111 | +0.22(+0.30%) |
Aug 24, 2010 | 73.46 | 73.93 | 73.08 | 73.28 | 74,732 | -0.92(-1.24%) |
Aug 23, 2010 | 74.84 | 75.11 | 74.18 | 74.20 | 6,876,621 | -0.60(-0.81%) |
Aug 20, 2010 | 75.52 | 75.67 | 74.49 | 74.80 | 10,646,780 | -0.82(-1.09%) |
Aug 19, 2010 | 75.49 | 76.03 | 75.11 | 75.62 | 16,301 | -0.29(-0.38%) |
Aug 18, 2010 | 75.61 | 76.38 | 74.98 | 75.91 | 2,215 | +0.55(+0.73%) |
Aug 17, 2010 | 75.58 | 76.18 | 75.04 | 75.36 | 25,986 | +0.40(+0.53%) |
Aug 16, 2010 | 74.78 | 75.23 | 74.49 | 74.96 | 6,833,560 | -0.06(-0.08%) |
Aug 13, 2010 | 75.02 | 75.37 | 74.70 | 75.02 | 7,960,898 | -0.25(-0.34%) |
Aug 12, 2010 | 74.91 | 75.55 | 74.81 | 75.27 | 8,748,159 | -0.90(-1.18%) |
Aug 11, 2010 | 76.67 | 76.67 | 75.95 | 76.17 | 216,674 | -1.17(-1.52%) |
Aug 10, 2010 | 77.34 | 77.73 | 76.72 | 77.34 | 852 | -0.10(-0.13%) |
Aug 09, 2010 | 76.73 | 77.64 | 76.50 | 77.44 | 10,451,317 | +1.09(+1.43%) |
Aug 06, 2010 | 76.35 | 76.55 | 75.54 | 76.35 | 10,461,963 | -0.63(-0.81%) |
Aug 05, 2010 | 76.34 | 77.07 | 76.22 | 76.98 | 7,741,693 | +0.33(+0.43%) |
Aug 04, 2010 | 76.18 | 76.79 | 75.82 | 76.65 | 8,826 | +0.53(+0.69%) |
Aug 03, 2010 | 75.93 | 76.52 | 75.52 | 76.13 | 171 | -0.23(-0.30%) |