Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.41 | 72.43 | 72.39 | 72.41 | 1,029,056 | +0.05(+0.07%) |
Nov 29, 2010 | 72.38 | 72.38 | 72.33 | 72.36 | 772,522 | -0.01(-0.01%) |
Nov 26, 2010 | 72.32 | 72.37 | 72.32 | 72.37 | 257,419 | +0.05(+0.07%) |
Nov 24, 2010 | 72.39 | 72.32 | 72.32 | 72.32 | 1,867,077 | -0.12(-0.17%) |
Nov 23, 2010 | 72.46 | 72.47 | 72.44 | 72.44 | 840,727 | +0.04(+0.06%) |
Nov 22, 2010 | 72.33 | 72.41 | 72.33 | 72.40 | 862,127 | +0.07(+0.09%) |
Nov 19, 2010 | 72.34 | 72.36 | 72.33 | 72.33 | 1,540,913 | -0.04(-0.06%) |
Nov 18, 2010 | 72.33 | 72.38 | 72.31 | 72.38 | 929,747 | +0.01(+0.01%) |
Nov 17, 2010 | 72.37 | 72.38 | 72.34 | 72.37 | 2,164,029 | +0.04(+0.06%) |
Nov 16, 2010 | 72.32 | 72.35 | 72.29 | 72.32 | 1,248,885 | +0.01(+0.01%) |
Nov 15, 2010 | 72.29 | 72.35 | 72.27 | 72.32 | 2,175,254 | -0.02(-0.02%) |
Nov 12, 2010 | 72.38 | 72.41 | 72.33 | 72.33 | 1,704,930 | +0.00(+0.00%) |
Nov 11, 2010 | 72.43 | 72.44 | 72.31 | 72.33 | 643,944 | -0.11(-0.15%) |
Nov 10, 2010 | 72.41 | 72.44 | 72.34 | 72.44 | 1,185,637 | +0.04(+0.06%) |
Nov 09, 2010 | 72.51 | 72.51 | 72.40 | 72.40 | 1,989,461 | -0.09(-0.13%) |
Nov 08, 2010 | 72.51 | 72.52 | 72.48 | 72.50 | 1,263,678 | -0.03(-0.05%) |
Nov 05, 2010 | 72.56 | 72.58 | 72.52 | 72.53 | 2,074,034 | -0.06(-0.08%) |
Nov 04, 2010 | 72.59 | 72.61 | 72.59 | 72.59 | 1,017,578 | +0.02(+0.02%) |
Nov 03, 2010 | 72.57 | 72.58 | 72.48 | 72.57 | 748,529 | +0.03(+0.04%) |
Nov 02, 2010 | 72.56 | 72.58 | 72.55 | 72.55 | 709,798 | -0.04(-0.06%) |
Nov 01, 2010 | 72.57 | 72.59 | 72.56 | 72.59 | 825,683 | +0.03(+0.04%) |
Oct 29, 2010 | 72.55 | 72.58 | 72.53 | 72.56 | 1,019,435 | +0.02(+0.02%) |
Oct 28, 2010 | 72.52 | 72.54 | 72.50 | 72.54 | 910,829 | +0.09(+0.13%) |
Oct 27, 2010 | 72.48 | 72.49 | 72.45 | 72.45 | 875,515 | -0.10(-0.14%) |
Oct 25, 2010 | 72.54 | 72.58 | 72.54 | 72.55 | 1,856,997 | +0.02(+0.02%) |
Oct 22, 2010 | 72.54 | 72.55 | 72.53 | 72.53 | 607,791 | -0.02(-0.02%) |
Oct 21, 2010 | 72.54 | 72.56 | 72.52 | 72.55 | 1,205,912 | +0.01(+0.01%) |
Oct 20, 2010 | 72.54 | 72.56 | 72.52 | 72.54 | 1,452,606 | +0.01(+0.01%) |
Oct 19, 2010 | 72.51 | 72.54 | 72.51 | 72.53 | 862,728 | +0.03(+0.05%) |
Oct 18, 2010 | 72.50 | 72.52 | 72.50 | 72.50 | 891,341 | +0.02(+0.02%) |
Oct 15, 2010 | 72.52 | 72.52 | 72.47 | 72.48 | 1,028,967 | +0.03(+0.04%) |
Oct 14, 2010 | 72.50 | 72.50 | 72.46 | 72.46 | 1,315,883 | -0.03(-0.05%) |
Oct 13, 2010 | 72.52 | 72.52 | 72.46 | 72.49 | 751,829 | +0.01(+0.01%) |
Oct 12, 2010 | 72.55 | 72.55 | 72.48 | 72.48 | 1,106,880 | -0.05(-0.07%) |
Oct 11, 2010 | 72.54 | 72.57 | 72.50 | 72.53 | 1,224,780 | +0.01(+0.01%) |
Oct 08, 2010 | 72.52 | 72.56 | 72.52 | 72.52 | 1,868,464 | +0.00(+0.00%) |
Oct 07, 2010 | 72.51 | 72.52 | 72.50 | 72.52 | 1,665,303 | +0.06(+0.08%) |
Oct 06, 2010 | 72.49 | 72.50 | 72.46 | 72.46 | 2,063,993 | +0.01(+0.01%) |
Oct 05, 2010 | 72.45 | 72.46 | 72.43 | 72.46 | 1,100,431 | +0.03(+0.05%) |
Oct 04, 2010 | 72.44 | 72.46 | 72.42 | 72.42 | 1,205,303 | +0.01(+0.01%) |
Oct 01, 2010 | 72.41 | 72.43 | 72.40 | 72.41 | 2,780,658 | +0.01(+0.02%) |
Sep 30, 2010 | 72.41 | 72.42 | 72.36 | 72.40 | 1,691,831 | +0.01(+0.01%) |
Sep 29, 2010 | 72.41 | 72.42 | 72.39 | 72.39 | 930,397 | -0.02(-0.02%) |
Sep 28, 2010 | 72.39 | 72.43 | 72.38 | 72.41 | 891,084 | +0.02(+0.02%) |
Sep 27, 2010 | 72.39 | 72.40 | 72.37 | 72.39 | 2,847,498 | +0.02(+0.02%) |
Sep 24, 2010 | 72.37 | 72.38 | 72.36 | 72.37 | 1,415,203 | -0.01(-0.01%) |
Sep 23, 2010 | 72.41 | 72.42 | 72.37 | 72.38 | 907,867 | +0.01(+0.01%) |
Sep 22, 2010 | 72.39 | 72.41 | 72.37 | 72.37 | 1,349,617 | -0.01(-0.01%) |
Sep 21, 2010 | 72.33 | 72.40 | 72.29 | 72.38 | 1,667,385 | +0.05(+0.07%) |
Sep 20, 2010 | 72.30 | 72.33 | 72.29 | 72.33 | 1,320,165 | +0.01(+0.01%) |
Sep 17, 2010 | 72.32 | 72.32 | 72.30 | 72.32 | 639,509 | +0.03(+0.05%) |
Sep 15, 2010 | 72.30 | 72.31 | 72.27 | 72.29 | 774,162 | +0.02(+0.02%) |
Sep 14, 2010 | 72.25 | 72.28 | 72.23 | 72.27 | 1,128,080 | +0.05(+0.07%) |
Sep 13, 2010 | 72.18 | 72.24 | 72.17 | 72.22 | 608,208 | +0.06(+0.08%) |
Sep 10, 2010 | 72.15 | 72.18 | 72.14 | 72.16 | 1,277,409 | -0.01(-0.01%) |
Sep 09, 2010 | 72.24 | 72.24 | 72.15 | 72.17 | 1,504,946 | -0.08(-0.11%) |
Sep 08, 2010 | 72.26 | 72.26 | 72.22 | 72.25 | 1,954,310 | -0.05(-0.07%) |
Sep 07, 2010 | 72.25 | 72.30 | 72.25 | 72.30 | 1,286,515 | +0.08(+0.11%) |
Sep 03, 2010 | 72.20 | 72.25 | 72.20 | 72.22 | 1,040,172 | -0.03(-0.05%) |
Sep 02, 2010 | 72.26 | 72.29 | 72.25 | 72.25 | 1,458,226 | -0.02(-0.03%) |