Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 69.13 | 69.22 | 68.81 | 68.83 | 2,118,969 | -0.11(-0.15%) |
Nov 29, 2010 | 68.96 | 69.07 | 68.88 | 68.94 | 791,267 | +0.07(+0.10%) |
Nov 26, 2010 | 68.87 | 68.97 | 68.73 | 68.87 | 373,259 | +0.09(+0.13%) |
Nov 24, 2010 | 69.03 | 68.78 | 68.78 | 68.78 | 1,030,967 | -0.57(-0.82%) |
Nov 23, 2010 | 69.48 | 69.50 | 69.23 | 69.35 | 1,198,589 | +0.04(+0.05%) |
Nov 22, 2010 | 69.07 | 69.33 | 69.07 | 69.31 | 1,215,421 | +0.38(+0.55%) |
Nov 19, 2010 | 68.80 | 68.98 | 68.69 | 68.93 | 1,081,987 | +0.24(+0.35%) |
Nov 18, 2010 | 68.71 | 68.81 | 68.43 | 68.69 | 1,601,599 | +0.05(+0.07%) |
Nov 17, 2010 | 68.70 | 68.99 | 68.61 | 68.64 | 1,978,864 | +0.00(+0.00%) |
Nov 16, 2010 | 68.44 | 68.69 | 68.14 | 68.64 | 3,569,114 | +0.36(+0.53%) |
Nov 15, 2010 | 68.79 | 68.93 | 68.28 | 68.28 | 2,070,299 | -0.76(-1.10%) |
Nov 12, 2010 | 69.44 | 69.54 | 69.02 | 69.04 | 2,162,394 | -0.49(-0.70%) |
Nov 11, 2010 | 69.82 | 69.85 | 69.52 | 69.53 | 1,245,402 | -0.31(-0.44%) |
Nov 10, 2010 | 69.78 | 69.96 | 69.26 | 69.83 | 1,871,563 | -0.15(-0.21%) |
Nov 09, 2010 | 70.58 | 70.58 | 69.95 | 69.98 | 2,301,949 | -0.53(-0.74%) |
Nov 08, 2010 | 70.54 | 70.62 | 70.36 | 70.51 | 691,902 | +0.04(+0.05%) |
Nov 05, 2010 | 70.55 | 70.65 | 70.39 | 70.47 | 729,108 | -0.22(-0.32%) |
Nov 04, 2010 | 70.37 | 70.75 | 70.37 | 70.69 | 1,584,245 | +0.66(+0.95%) |
Nov 03, 2010 | 70.39 | 70.57 | 69.88 | 70.03 | 1,490,954 | -0.23(-0.33%) |
Nov 02, 2010 | 70.06 | 70.29 | 70.06 | 70.26 | 888,781 | +0.32(+0.46%) |
Nov 01, 2010 | 70.06 | 70.36 | 69.86 | 69.94 | 1,384,584 | -0.02(-0.03%) |
Oct 29, 2010 | 69.84 | 70.05 | 69.81 | 69.96 | 937,476 | +0.14(+0.20%) |
Oct 28, 2010 | 69.73 | 69.95 | 69.68 | 69.83 | 2,030,785 | +0.28(+0.40%) |
Oct 27, 2010 | 69.53 | 69.69 | 69.53 | 69.55 | 2,812,061 | -0.55(-0.79%) |
Oct 25, 2010 | 70.25 | 70.30 | 70.08 | 70.10 | 1,151,268 | +0.25(+0.36%) |
Oct 22, 2010 | 69.79 | 69.95 | 69.74 | 69.85 | 1,027,780 | +0.09(+0.12%) |
Oct 21, 2010 | 69.92 | 70.09 | 69.76 | 69.76 | 1,350,867 | -0.19(-0.27%) |
Oct 20, 2010 | 69.86 | 70.12 | 69.68 | 69.95 | 1,015,998 | +0.12(+0.18%) |
Oct 19, 2010 | 69.61 | 69.97 | 69.58 | 69.83 | 1,100,518 | +0.01(+0.01%) |
Oct 18, 2010 | 69.61 | 69.83 | 69.59 | 69.82 | 1,064,132 | +0.48(+0.69%) |
Oct 15, 2010 | 69.54 | 69.72 | 69.34 | 69.34 | 2,068,036 | -0.44(-0.63%) |
Oct 14, 2010 | 70.26 | 70.33 | 69.77 | 69.78 | 1,985,156 | -0.57(-0.81%) |
Oct 13, 2010 | 70.32 | 70.47 | 70.17 | 70.35 | 1,600,495 | -0.04(-0.05%) |
Oct 12, 2010 | 70.54 | 70.67 | 70.34 | 70.39 | 1,202,459 | -0.11(-0.15%) |
Oct 11, 2010 | 70.42 | 70.61 | 70.40 | 70.49 | 739,211 | +0.06(+0.09%) |
Oct 08, 2010 | 70.43 | 70.73 | 70.40 | 70.43 | 1,863,551 | -0.07(-0.10%) |
Oct 07, 2010 | 70.63 | 70.67 | 70.47 | 70.50 | 1,146,239 | -0.02(-0.03%) |
Oct 06, 2010 | 70.44 | 70.97 | 70.40 | 70.52 | 2,340,002 | +0.45(+0.65%) |
Oct 05, 2010 | 70.11 | 70.19 | 69.97 | 70.06 | 1,984,933 | +0.14(+0.20%) |
Oct 04, 2010 | 69.81 | 69.96 | 69.81 | 69.92 | 1,360,734 | +0.11(+0.16%) |
Oct 01, 2010 | 69.81 | 70.07 | 63.19 | 69.81 | 6,290,034 | -0.34(-0.48%) |
Sep 30, 2010 | 70.15 | 70.18 | 69.59 | 70.15 | 1,756,844 | +0.20(+0.28%) |
Sep 29, 2010 | 70.04 | 70.08 | 69.89 | 69.95 | 1,212,202 | -0.07(-0.10%) |
Sep 28, 2010 | 69.89 | 70.21 | 69.85 | 70.02 | 960,648 | +0.12(+0.18%) |
Sep 27, 2010 | 69.80 | 69.94 | 69.73 | 69.89 | 1,242,764 | +0.36(+0.52%) |
Sep 24, 2010 | 69.68 | 69.68 | 69.48 | 69.53 | 1,716,448 | -0.16(-0.22%) |
Sep 23, 2010 | 69.89 | 69.90 | 69.64 | 69.69 | 957,963 | +0.05(+0.07%) |
Sep 22, 2010 | 69.75 | 69.84 | 69.58 | 69.64 | 1,372,186 | -0.04(-0.06%) |
Sep 21, 2010 | 69.23 | 69.77 | 69.22 | 69.68 | 2,283,671 | +0.53(+0.76%) |
Sep 20, 2010 | 69.15 | 69.22 | 69.04 | 69.15 | 1,249,442 | +0.09(+0.13%) |
Sep 17, 2010 | 69.07 | 69.14 | 68.88 | 69.07 | 4,267,770 | +0.01(+0.01%) |
Sep 15, 2010 | 69.06 | 69.20 | 68.97 | 69.06 | 1,584,985 | -0.11(-0.16%) |
Sep 14, 2010 | 68.97 | 69.22 | 68.93 | 69.17 | 2,976,772 | +0.32(+0.47%) |
Sep 13, 2010 | 68.75 | 69.04 | 68.70 | 68.85 | 1,592,628 | +0.09(+0.14%) |
Sep 10, 2010 | 68.55 | 68.81 | 68.49 | 68.76 | 1,785,893 | +0.05(+0.07%) |
Sep 09, 2010 | 68.96 | 68.97 | 68.58 | 68.71 | 1,560,031 | -0.36(-0.52%) |
Sep 08, 2010 | 69.15 | 69.16 | 68.97 | 69.07 | 896,693 | -0.14(-0.20%) |
Sep 07, 2010 | 69.22 | 69.31 | 68.85 | 69.20 | 1,818,973 | +0.51(+0.74%) |
Sep 03, 2010 | 68.68 | 68.94 | 68.65 | 68.70 | 1,910,017 | -0.52(-0.75%) |
Sep 02, 2010 | 69.14 | 69.27 | 69.06 | 69.22 | 2,005,338 | -0.09(-0.13%) |