Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 74.11 | 75.69 | 74.04 | 75.27 | 5,548,223 | +0.47(+0.63%) |
Nov 29, 2010 | 74.72 | 75.08 | 73.88 | 74.80 | 4,358,748 | -0.48(-0.64%) |
Nov 26, 2010 | 75.61 | 75.68 | 75.20 | 75.28 | 1,963,880 | -0.81(-1.06%) |
Nov 24, 2010 | 74.76 | 76.09 | 76.09 | 76.09 | 3,939,838 | +1.91(+2.57%) |
Nov 23, 2010 | 74.37 | 74.48 | 73.70 | 74.18 | 4,117,306 | -0.93(-1.24%) |
Nov 22, 2010 | 74.90 | 75.49 | 74.26 | 75.11 | 3,443,297 | -0.20(-0.27%) |
Nov 19, 2010 | 75.09 | 75.41 | 74.64 | 75.31 | 4,021,960 | +0.28(+0.37%) |
Nov 18, 2010 | 74.35 | 75.50 | 74.23 | 75.03 | 3,652,548 | +1.39(+1.89%) |
Nov 17, 2010 | 73.73 | 74.07 | 73.43 | 73.64 | 3,897,638 | -0.52(-0.70%) |
Nov 16, 2010 | 74.80 | 74.94 | 73.77 | 74.16 | 6,000,692 | -1.15(-1.53%) |
Nov 15, 2010 | 75.02 | 75.73 | 74.87 | 75.31 | 4,718,064 | +0.43(+0.57%) |
Nov 12, 2010 | 74.94 | 75.22 | 74.42 | 74.88 | 4,774,344 | -0.51(-0.68%) |
Nov 11, 2010 | 75.87 | 75.95 | 75.04 | 75.39 | 3,506,304 | -0.76(-1.00%) |
Nov 10, 2010 | 76.53 | 76.62 | 75.80 | 76.15 | 4,023,929 | -0.54(-0.70%) |
Nov 09, 2010 | 76.69 | 76.78 | 76.34 | 76.69 | 3,810,136 | +0.06(+0.08%) |
Nov 08, 2010 | 76.52 | 76.91 | 76.33 | 76.63 | 3,149,208 | -0.12(-0.16%) |
Nov 05, 2010 | 76.49 | 76.89 | 76.14 | 76.75 | 4,705,619 | +0.51(+0.67%) |
Nov 04, 2010 | 76.01 | 76.90 | 75.46 | 76.24 | 5,502,503 | +1.19(+1.59%) |
Nov 03, 2010 | 75.24 | 75.53 | 74.31 | 75.05 | 3,590,120 | -0.20(-0.27%) |
Nov 02, 2010 | 75.21 | 75.62 | 75.08 | 75.25 | 2,799,482 | +0.61(+0.82%) |
Nov 01, 2010 | 75.27 | 75.77 | 74.11 | 74.64 | 3,404,618 | -0.13(-0.17%) |
Oct 29, 2010 | 74.32 | 74.88 | 74.10 | 74.77 | 2,650,141 | +0.07(+0.09%) |
Oct 28, 2010 | 75.01 | 75.38 | 73.98 | 74.70 | 3,143,980 | +0.24(+0.32%) |
Oct 27, 2010 | 74.22 | 74.54 | 73.30 | 74.46 | 3,321,696 | -0.55(-0.73%) |
Oct 25, 2010 | 75.46 | 75.57 | 74.80 | 75.01 | 4,067,960 | +0.07(+0.09%) |
Oct 22, 2010 | 75.25 | 75.25 | 74.49 | 74.94 | 3,165,089 | -0.03(-0.04%) |
Oct 21, 2010 | 74.32 | 75.58 | 74.25 | 74.97 | 8,850,346 | +1.05(+1.42%) |
Oct 20, 2010 | 72.01 | 74.28 | 71.92 | 73.92 | 8,761,728 | +0.31(+0.42%) |
Oct 19, 2010 | 73.80 | 74.18 | 72.85 | 73.61 | 5,807,792 | -0.95(-1.27%) |
Oct 18, 2010 | 74.27 | 74.90 | 73.98 | 74.56 | 3,833,462 | +0.46(+0.62%) |
Oct 15, 2010 | 74.34 | 74.87 | 73.40 | 74.10 | 4,672,760 | -0.05(-0.07%) |
Oct 14, 2010 | 74.19 | 74.20 | 73.40 | 74.15 | 4,854,625 | -0.03(-0.04%) |
Oct 13, 2010 | 73.51 | 74.60 | 73.36 | 74.18 | 4,990,824 | +1.20(+1.64%) |
Oct 12, 2010 | 72.60 | 73.27 | 71.80 | 72.98 | 3,940,460 | +0.05(+0.07%) |
Oct 11, 2010 | 73.11 | 73.11 | 72.61 | 72.93 | 2,457,049 | +0.02(+0.03%) |
Oct 08, 2010 | 72.91 | 73.20 | 72.30 | 72.91 | 3,509,179 | +0.13(+0.18%) |
Oct 07, 2010 | 72.82 | 73.05 | 72.41 | 72.78 | 5,530 | -0.09(-0.12%) |
Oct 06, 2010 | 72.38 | 72.95 | 72.38 | 72.87 | 3,951,974 | +0.36(+0.50%) |
Oct 05, 2010 | 71.31 | 72.82 | 71.24 | 72.51 | 42,130 | +1.98(+2.81%) |
Oct 04, 2010 | 71.94 | 72.03 | 70.23 | 70.53 | 4,437,123 | -0.60(-0.84%) |
Oct 01, 2010 | 71.13 | 72.03 | 70.98 | 71.13 | 4,998,673 | -0.10(-0.15%) |
Sep 30, 2010 | 71.23 | 72.94 | 71.00 | 71.23 | 5,015,123 | -0.26(-0.36%) |
Sep 29, 2010 | 71.30 | 71.78 | 71.17 | 71.49 | 3,500 | -0.11(-0.15%) |
Sep 28, 2010 | 71.15 | 71.80 | 70.04 | 71.60 | 7,100 | +0.69(+0.97%) |
Sep 27, 2010 | 71.34 | 71.46 | 70.85 | 70.91 | 3,726,622 | -0.59(-0.83%) |
Sep 24, 2010 | 70.44 | 71.68 | 70.44 | 71.50 | 2,991,096 | +1.70(+2.44%) |
Sep 23, 2010 | 69.80 | 70.57 | 69.62 | 69.80 | 706 | -0.78(-1.11%) |
Sep 22, 2010 | 70.43 | 71.21 | 70.43 | 70.58 | 3,057,085 | -0.02(-0.03%) |
Sep 21, 2010 | 70.53 | 71.22 | 70.28 | 70.60 | 13,044 | +0.23(+0.33%) |
Sep 20, 2010 | 69.70 | 70.62 | 69.25 | 70.37 | 2,978,666 | +0.84(+1.21%) |
Sep 17, 2010 | 69.53 | 69.63 | 68.56 | 69.53 | 5,201,211 | +1.26(+1.85%) |
Sep 15, 2010 | 68.70 | 68.70 | 68.05 | 68.27 | 3,692,647 | -0.45(-0.65%) |
Sep 14, 2010 | 68.72 | 69.31 | 68.36 | 68.72 | 500 | -0.07(-0.10%) |
Sep 13, 2010 | 69.33 | 69.80 | 68.28 | 68.79 | 4,476,920 | -0.10(-0.15%) |
Sep 10, 2010 | 68.90 | 69.15 | 68.48 | 68.89 | 3,026,373 | +0.27(+0.39%) |
Sep 09, 2010 | 69.35 | 69.45 | 68.25 | 68.62 | 2,686,756 | +0.15(+0.22%) |
Sep 08, 2010 | 68.06 | 68.94 | 68.03 | 68.47 | 4,504 | +0.49(+0.72%) |
Sep 07, 2010 | 68.01 | 68.41 | 67.67 | 67.98 | 13,773 | -0.28(-0.41%) |
Sep 03, 2010 | 68.03 | 68.56 | 67.48 | 68.26 | 4,315,904 | +0.82(+1.22%) |
Sep 02, 2010 | 67.11 | 67.44 | 66.91 | 67.44 | 322 | +0.07(+0.10%) |