Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 69.41 | 69.49 | 69.08 | 69.11 | 2,110,585 | -0.11(-0.15%) |
Nov 29, 2010 | 69.23 | 69.34 | 69.15 | 69.21 | 788,136 | +0.07(+0.10%) |
Nov 26, 2010 | 69.14 | 69.24 | 69.01 | 69.14 | 371,782 | +0.09(+0.13%) |
Nov 24, 2010 | 69.31 | 69.06 | 69.06 | 69.06 | 1,026,887 | -0.57(-0.82%) |
Nov 23, 2010 | 69.76 | 69.78 | 69.50 | 69.63 | 1,193,847 | +0.04(+0.05%) |
Nov 22, 2010 | 69.34 | 69.60 | 69.34 | 69.59 | 1,210,612 | +0.38(+0.55%) |
Nov 19, 2010 | 69.07 | 69.26 | 68.97 | 69.21 | 1,077,706 | +0.24(+0.35%) |
Nov 18, 2010 | 68.99 | 69.08 | 68.70 | 68.97 | 1,595,262 | +0.05(+0.07%) |
Nov 17, 2010 | 68.97 | 69.26 | 68.89 | 68.92 | 1,971,034 | +0.00(+0.00%) |
Nov 16, 2010 | 68.72 | 68.97 | 68.42 | 68.92 | 3,554,992 | +0.36(+0.53%) |
Nov 15, 2010 | 69.07 | 69.21 | 68.55 | 68.55 | 2,062,107 | -0.76(-1.10%) |
Nov 12, 2010 | 69.72 | 69.82 | 69.29 | 69.31 | 2,153,838 | -0.49(-0.70%) |
Nov 11, 2010 | 70.10 | 70.13 | 69.80 | 69.80 | 1,240,474 | -0.31(-0.44%) |
Nov 10, 2010 | 70.05 | 70.24 | 69.54 | 70.11 | 1,864,158 | -0.15(-0.21%) |
Nov 09, 2010 | 70.86 | 70.86 | 70.23 | 70.26 | 2,292,841 | -0.53(-0.74%) |
Nov 08, 2010 | 70.82 | 70.90 | 70.64 | 70.79 | 689,165 | +0.04(+0.05%) |
Nov 05, 2010 | 70.83 | 70.93 | 70.67 | 70.75 | 726,223 | -0.23(-0.32%) |
Nov 04, 2010 | 70.65 | 71.03 | 70.65 | 70.98 | 1,577,977 | +0.67(+0.95%) |
Nov 03, 2010 | 70.67 | 70.85 | 70.16 | 70.31 | 1,485,055 | -0.23(-0.33%) |
Nov 02, 2010 | 70.34 | 70.57 | 70.34 | 70.54 | 885,265 | +0.33(+0.46%) |
Nov 01, 2010 | 70.34 | 70.64 | 70.14 | 70.22 | 1,379,106 | -0.02(-0.03%) |
Oct 29, 2010 | 70.12 | 70.33 | 70.09 | 70.24 | 933,766 | +0.14(+0.20%) |
Oct 28, 2010 | 70.01 | 70.23 | 69.96 | 70.10 | 2,022,749 | +0.28(+0.40%) |
Oct 27, 2010 | 69.81 | 69.97 | 69.80 | 69.82 | 2,800,933 | -0.56(-0.79%) |
Oct 25, 2010 | 70.53 | 70.58 | 70.36 | 70.38 | 1,146,712 | +0.25(+0.36%) |
Oct 22, 2010 | 70.07 | 70.23 | 70.02 | 70.13 | 1,023,713 | +0.09(+0.12%) |
Oct 21, 2010 | 70.20 | 70.37 | 70.04 | 70.04 | 1,345,522 | -0.19(-0.27%) |
Oct 20, 2010 | 70.13 | 70.40 | 69.96 | 70.23 | 1,011,978 | +0.13(+0.18%) |
Oct 19, 2010 | 69.88 | 70.25 | 69.85 | 70.10 | 1,096,163 | +0.01(+0.01%) |
Oct 18, 2010 | 69.88 | 70.11 | 69.87 | 70.10 | 1,059,921 | +0.48(+0.69%) |
Oct 15, 2010 | 69.82 | 70.00 | 69.62 | 69.62 | 2,059,853 | -0.44(-0.63%) |
Oct 14, 2010 | 70.54 | 70.61 | 70.05 | 70.06 | 1,977,301 | -0.57(-0.81%) |
Oct 13, 2010 | 70.60 | 70.75 | 70.45 | 70.63 | 1,594,162 | -0.04(-0.05%) |
Oct 12, 2010 | 70.82 | 70.95 | 70.62 | 70.67 | 1,197,701 | -0.11(-0.15%) |
Oct 11, 2010 | 70.70 | 70.89 | 70.68 | 70.77 | 736,286 | +0.06(+0.09%) |
Oct 08, 2010 | 70.71 | 71.01 | 70.68 | 70.71 | 1,856,177 | -0.07(-0.10%) |
Oct 07, 2010 | 70.91 | 70.95 | 70.75 | 70.78 | 1,141,703 | -0.02(-0.03%) |
Oct 06, 2010 | 70.72 | 71.25 | 70.68 | 70.80 | 2,330,743 | +0.46(+0.65%) |
Oct 05, 2010 | 70.38 | 70.47 | 70.25 | 70.34 | 1,977,079 | +0.14(+0.20%) |
Oct 04, 2010 | 70.09 | 70.24 | 70.09 | 70.20 | 1,355,350 | +0.11(+0.16%) |
Oct 01, 2010 | 70.08 | 70.35 | 63.45 | 70.08 | 6,265,144 | -0.34(-0.48%) |
Sep 30, 2010 | 70.43 | 70.46 | 69.87 | 70.43 | 1,749,892 | +0.20(+0.28%) |
Sep 29, 2010 | 70.32 | 70.36 | 70.17 | 70.23 | 1,207,405 | -0.07(-0.10%) |
Sep 28, 2010 | 70.17 | 70.49 | 70.13 | 70.29 | 956,847 | +0.12(+0.18%) |
Sep 27, 2010 | 70.08 | 70.21 | 70.00 | 70.17 | 1,237,846 | +0.36(+0.52%) |
Sep 24, 2010 | 69.96 | 69.96 | 69.75 | 69.81 | 1,709,656 | -0.16(-0.22%) |
Sep 23, 2010 | 70.17 | 70.18 | 69.91 | 69.96 | 954,172 | +0.05(+0.07%) |
Sep 22, 2010 | 70.03 | 70.11 | 69.86 | 69.91 | 1,366,756 | -0.04(-0.06%) |
Sep 21, 2010 | 69.51 | 70.05 | 69.50 | 69.96 | 2,274,634 | +0.53(+0.76%) |
Sep 20, 2010 | 69.43 | 69.49 | 69.32 | 69.43 | 1,244,497 | +0.09(+0.13%) |
Sep 17, 2010 | 69.34 | 69.41 | 69.15 | 69.34 | 4,250,882 | +0.01(+0.01%) |
Sep 15, 2010 | 69.34 | 69.47 | 69.25 | 69.34 | 1,578,713 | -0.11(-0.16%) |
Sep 14, 2010 | 69.25 | 69.50 | 69.20 | 69.45 | 2,964,993 | +0.32(+0.47%) |
Sep 13, 2010 | 69.02 | 69.31 | 68.97 | 69.12 | 1,586,326 | +0.09(+0.14%) |
Sep 10, 2010 | 68.82 | 69.09 | 68.76 | 69.03 | 1,778,826 | +0.05(+0.07%) |
Sep 09, 2010 | 69.24 | 69.25 | 68.85 | 68.98 | 1,553,858 | -0.36(-0.52%) |
Sep 08, 2010 | 69.42 | 69.44 | 69.25 | 69.34 | 893,145 | -0.14(-0.20%) |
Sep 07, 2010 | 69.49 | 69.58 | 69.12 | 69.48 | 1,811,775 | +0.51(+0.74%) |
Sep 03, 2010 | 68.95 | 69.22 | 68.92 | 68.97 | 1,902,459 | -0.52(-0.75%) |
Sep 02, 2010 | 69.42 | 69.54 | 69.33 | 69.49 | 1,997,402 | -0.09(-0.13%) |