Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 85.23 | 86.14 | 84.41 | 84.65 | 846,980 | -1.80(-2.08%) |
Nov 29, 2010 | 86.19 | 86.66 | 85.01 | 86.45 | 359,237 | -0.17(-0.20%) |
Nov 26, 2010 | 86.44 | 87.33 | 86.34 | 86.63 | 106,362 | -0.65(-0.74%) |
Nov 24, 2010 | 84.80 | 87.27 | 87.27 | 87.27 | 400,767 | +2.91(+3.44%) |
Nov 23, 2010 | 85.76 | 85.97 | 83.76 | 84.37 | 702,457 | -2.41(-2.78%) |
Nov 22, 2010 | 86.50 | 87.35 | 86.01 | 86.78 | 579,966 | -0.05(-0.06%) |
Nov 19, 2010 | 85.53 | 86.83 | 84.94 | 86.83 | 367,997 | +0.93(+1.08%) |
Nov 18, 2010 | 84.05 | 86.29 | 83.77 | 85.90 | 524,916 | +3.03(+3.66%) |
Nov 17, 2010 | 82.61 | 83.04 | 81.98 | 82.87 | 448,857 | +0.34(+0.41%) |
Nov 16, 2010 | 84.07 | 85.12 | 82.19 | 82.53 | 457,686 | -2.50(-2.94%) |
Nov 15, 2010 | 84.89 | 86.46 | 84.78 | 85.03 | 391,671 | +0.50(+0.60%) |
Nov 12, 2010 | 86.45 | 86.87 | 83.83 | 84.52 | 471,653 | -2.56(-2.94%) |
Nov 11, 2010 | 87.12 | 87.67 | 86.55 | 87.08 | 302,190 | -0.81(-0.93%) |
Nov 10, 2010 | 86.56 | 88.31 | 86.14 | 87.89 | 520,973 | +1.36(+1.57%) |
Nov 09, 2010 | 88.26 | 88.53 | 86.12 | 86.54 | 438,845 | -1.50(-1.70%) |
Nov 08, 2010 | 87.76 | 88.35 | 86.95 | 88.04 | 448,200 | -0.05(-0.05%) |
Nov 05, 2010 | 88.57 | 89.13 | 87.58 | 88.09 | 716,282 | -0.57(-0.64%) |
Nov 04, 2010 | 87.58 | 89.19 | 86.90 | 88.66 | 764,817 | +2.37(+2.75%) |
Nov 03, 2010 | 84.88 | 86.35 | 84.48 | 86.29 | 382,639 | +1.45(+1.71%) |
Nov 02, 2010 | 84.99 | 85.56 | 84.64 | 84.83 | 335,304 | +0.83(+0.99%) |
Nov 01, 2010 | 83.50 | 84.41 | 82.99 | 84.00 | 529,040 | +1.09(+1.32%) |
Oct 29, 2010 | 84.77 | 85.21 | 82.37 | 82.91 | 739,549 | -2.06(-2.43%) |
Oct 28, 2010 | 84.93 | 85.32 | 83.75 | 84.97 | 652,699 | +0.52(+0.62%) |
Oct 27, 2010 | 81.98 | 84.72 | 81.77 | 84.45 | 474,446 | +2.29(+2.78%) |
Oct 25, 2010 | 84.22 | 85.20 | 81.46 | 82.16 | 642,925 | -0.32(-0.39%) |
Oct 22, 2010 | 81.43 | 82.73 | 81.37 | 82.48 | 362,888 | +1.42(+1.76%) |
Oct 21, 2010 | 82.26 | 82.89 | 80.45 | 81.06 | 313,492 | -0.76(-0.92%) |
Oct 20, 2010 | 81.05 | 82.78 | 81.05 | 81.81 | 363,501 | +1.18(+1.47%) |
Oct 19, 2010 | 82.52 | 83.28 | 80.23 | 80.63 | 538,990 | -3.15(-3.76%) |
Oct 18, 2010 | 83.03 | 83.92 | 83.03 | 83.78 | 260,101 | +0.71(+0.85%) |
Oct 15, 2010 | 83.46 | 83.75 | 81.94 | 83.07 | 578,565 | +0.35(+0.42%) |
Oct 14, 2010 | 83.50 | 84.19 | 82.18 | 82.72 | 363,902 | -0.81(-0.97%) |
Oct 13, 2010 | 82.22 | 85.18 | 81.93 | 83.54 | 625,430 | +1.86(+2.28%) |
Oct 12, 2010 | 80.84 | 82.31 | 80.50 | 81.68 | 405,207 | +0.77(+0.95%) |
Oct 11, 2010 | 80.95 | 81.93 | 80.51 | 80.91 | 283,706 | +0.42(+0.52%) |
Oct 08, 2010 | 80.50 | 80.95 | 79.73 | 80.50 | 392,326 | +0.12(+0.14%) |
Oct 07, 2010 | 80.11 | 81.39 | 79.96 | 80.38 | 496,414 | +0.55(+0.69%) |
Oct 06, 2010 | 79.84 | 80.07 | 78.96 | 79.83 | 600,218 | -0.12(-0.15%) |
Oct 05, 2010 | 78.64 | 80.73 | 77.56 | 79.94 | 930,298 | +3.37(+4.40%) |
Oct 04, 2010 | 77.07 | 77.47 | 75.86 | 76.57 | 389,820 | -0.65(-0.84%) |
Oct 01, 2010 | 77.22 | 77.59 | 75.47 | 77.22 | 617,812 | +1.67(+2.21%) |
Sep 30, 2010 | 75.54 | 76.01 | 73.97 | 75.55 | 3,767 | +0.51(+0.68%) |
Sep 29, 2010 | 76.27 | 76.85 | 74.98 | 75.04 | 523,087 | -1.43(-1.87%) |
Sep 28, 2010 | 75.47 | 76.79 | 74.52 | 76.48 | 2,878 | +1.22(+1.62%) |
Sep 27, 2010 | 76.21 | 76.69 | 74.95 | 75.26 | 562,350 | -1.20(-1.57%) |
Sep 24, 2010 | 73.82 | 76.66 | 73.82 | 76.46 | 351,391 | +3.73(+5.13%) |
Sep 23, 2010 | 73.25 | 74.16 | 72.61 | 72.73 | 302,613 | -1.02(-1.38%) |
Sep 22, 2010 | 74.96 | 75.43 | 73.16 | 73.75 | 430,400 | -1.35(-1.79%) |
Sep 21, 2010 | 77.40 | 77.62 | 74.98 | 75.09 | 570,198 | -2.23(-2.88%) |
Sep 20, 2010 | 75.68 | 77.53 | 75.39 | 77.32 | 379,808 | +1.78(+2.36%) |
Sep 17, 2010 | 75.54 | 75.63 | 74.39 | 75.54 | 476,263 | +1.03(+1.38%) |
Sep 15, 2010 | 73.11 | 74.69 | 72.85 | 74.51 | 336,726 | +0.96(+1.30%) |
Sep 14, 2010 | 73.76 | 74.45 | 73.31 | 73.55 | 6,103 | -0.20(-0.28%) |
Sep 13, 2010 | 71.33 | 73.90 | 71.33 | 73.76 | 606,915 | +3.20(+4.53%) |
Sep 10, 2010 | 70.20 | 70.83 | 70.01 | 70.56 | 236,448 | +0.41(+0.58%) |
Sep 09, 2010 | 70.68 | 71.07 | 69.51 | 70.15 | 505 | +0.34(+0.49%) |
Sep 08, 2010 | 69.24 | 70.51 | 69.24 | 69.81 | 296,606 | +0.66(+0.95%) |
Sep 07, 2010 | 69.05 | 69.66 | 68.09 | 69.16 | 618,605 | -0.33(-0.47%) |
Sep 03, 2010 | 68.04 | 69.64 | 67.58 | 69.48 | 510,234 | +2.29(+3.40%) |
Sep 02, 2010 | 65.61 | 67.27 | 65.61 | 67.20 | 455,690 | +1.19(+1.80%) |