Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.84 | 73.59 | 72.63 | 72.92 | 693,161 | -0.99(-1.35%) |
Nov 29, 2010 | 73.56 | 74.29 | 71.97 | 73.92 | 707,268 | -0.12(-0.16%) |
Nov 26, 2010 | 73.74 | 74.34 | 73.39 | 74.04 | 303,350 | -0.63(-0.85%) |
Nov 24, 2010 | 73.70 | 74.67 | 74.67 | 74.67 | 434,706 | +1.44(+1.97%) |
Nov 23, 2010 | 74.05 | 74.65 | 73.01 | 73.23 | 456,953 | -1.72(-2.30%) |
Nov 22, 2010 | 73.98 | 75.10 | 73.14 | 74.95 | 960,203 | +0.63(+0.85%) |
Nov 19, 2010 | 74.44 | 74.52 | 73.85 | 74.32 | 1,460,174 | -0.21(-0.28%) |
Nov 18, 2010 | 74.42 | 74.89 | 73.90 | 74.52 | 1,323,840 | +1.19(+1.62%) |
Nov 17, 2010 | 72.19 | 73.70 | 71.62 | 73.34 | 1,361,459 | +1.02(+1.42%) |
Nov 16, 2010 | 72.50 | 72.81 | 71.38 | 72.31 | 1,377,707 | -1.63(-2.21%) |
Nov 15, 2010 | 74.06 | 75.05 | 73.82 | 73.94 | 689,956 | +0.36(+0.49%) |
Nov 12, 2010 | 74.27 | 74.74 | 73.20 | 73.58 | 674,300 | -1.07(-1.43%) |
Nov 11, 2010 | 73.57 | 75.34 | 73.57 | 74.65 | 932,738 | +0.45(+0.61%) |
Nov 10, 2010 | 73.95 | 74.72 | 73.27 | 74.20 | 718,292 | +0.16(+0.22%) |
Nov 09, 2010 | 73.69 | 75.36 | 73.58 | 74.04 | 1,351,896 | +0.75(+1.03%) |
Nov 08, 2010 | 71.67 | 73.32 | 71.36 | 73.28 | 883,639 | +0.98(+1.35%) |
Nov 05, 2010 | 72.74 | 72.80 | 71.71 | 72.31 | 764,284 | -0.54(-0.75%) |
Nov 04, 2010 | 71.59 | 73.16 | 71.33 | 72.85 | 1,069,946 | +2.35(+3.34%) |
Nov 03, 2010 | 71.63 | 72.10 | 67.47 | 70.50 | 2,856,255 | -0.98(-1.37%) |
Nov 02, 2010 | 70.79 | 71.93 | 70.32 | 71.47 | 784,829 | +1.30(+1.86%) |
Nov 01, 2010 | 69.97 | 71.27 | 69.70 | 70.17 | 1,215,205 | +0.70(+1.00%) |
Oct 29, 2010 | 69.30 | 69.97 | 68.86 | 69.47 | 902,693 | +0.43(+0.62%) |
Oct 28, 2010 | 68.31 | 69.69 | 67.66 | 69.05 | 1,151,946 | +1.09(+1.60%) |
Oct 27, 2010 | 64.57 | 68.16 | 64.06 | 67.96 | 1,807,501 | +2.63(+4.02%) |
Oct 25, 2010 | 65.99 | 66.45 | 65.12 | 65.34 | 1,109,168 | -0.38(-0.58%) |
Oct 22, 2010 | 65.80 | 66.16 | 65.32 | 65.72 | 810,436 | +0.04(+0.06%) |
Oct 21, 2010 | 65.93 | 66.53 | 64.81 | 65.68 | 1,334,942 | +0.81(+1.24%) |
Oct 20, 2010 | 64.56 | 65.54 | 63.73 | 64.87 | 812,112 | +0.63(+0.99%) |
Oct 19, 2010 | 65.45 | 65.75 | 63.54 | 64.24 | 942,178 | -2.31(-3.47%) |
Oct 18, 2010 | 65.99 | 66.85 | 65.54 | 66.55 | 592,997 | +0.48(+0.73%) |
Oct 15, 2010 | 66.80 | 67.01 | 65.79 | 66.07 | 858,807 | -0.53(-0.80%) |
Oct 14, 2010 | 66.59 | 66.92 | 66.40 | 66.60 | 1,571,301 | -0.24(-0.35%) |
Oct 13, 2010 | 68.16 | 68.43 | 66.65 | 66.84 | 2,111,027 | -1.10(-1.61%) |
Oct 12, 2010 | 67.15 | 68.11 | 66.67 | 67.93 | 995,858 | -0.28(-0.41%) |
Oct 11, 2010 | 67.75 | 68.92 | 67.57 | 68.22 | 832,238 | +0.64(+0.95%) |
Oct 08, 2010 | 67.57 | 67.95 | 65.92 | 67.57 | 1,122,969 | +1.79(+2.72%) |
Oct 07, 2010 | 65.83 | 66.00 | 64.73 | 65.78 | 1,282,397 | +0.59(+0.90%) |
Oct 06, 2010 | 63.67 | 65.27 | 63.37 | 65.19 | 1,147,470 | +1.52(+2.39%) |
Oct 05, 2010 | 62.91 | 64.13 | 62.50 | 63.67 | 1,551,741 | +1.76(+2.84%) |
Oct 04, 2010 | 61.92 | 63.63 | 61.61 | 61.91 | 1,522,559 | -0.52(-0.84%) |
Oct 01, 2010 | 62.44 | 62.46 | 59.27 | 62.44 | 2,079,205 | +2.53(+4.23%) |
Sep 30, 2010 | 59.91 | 61.55 | 58.84 | 59.91 | 2,209 | -1.14(-1.86%) |
Sep 29, 2010 | 60.82 | 62.57 | 60.23 | 61.05 | 1,102,085 | +0.11(+0.18%) |
Sep 28, 2010 | 62.25 | 62.26 | 59.74 | 60.94 | 1,453,712 | -0.90(-1.45%) |
Sep 27, 2010 | 61.87 | 62.68 | 61.61 | 61.83 | 906,706 | +0.09(+0.15%) |
Sep 24, 2010 | 61.05 | 62.84 | 60.28 | 61.74 | 895,214 | +1.70(+2.83%) |
Sep 23, 2010 | 60.23 | 60.66 | 59.32 | 60.04 | 1,005,494 | -0.91(-1.49%) |
Sep 22, 2010 | 61.64 | 62.20 | 60.40 | 60.95 | 1,093,004 | -0.88(-1.42%) |
Sep 21, 2010 | 63.14 | 63.35 | 60.69 | 61.82 | 1,282,690 | -1.38(-2.18%) |
Sep 20, 2010 | 62.20 | 63.42 | 61.43 | 63.20 | 594,518 | +1.12(+1.81%) |
Sep 17, 2010 | 62.08 | 62.97 | 61.87 | 62.08 | 914,835 | -0.18(-0.29%) |
Sep 15, 2010 | 62.57 | 63.15 | 62.06 | 62.26 | 912,345 | -0.96(-1.52%) |
Sep 14, 2010 | 62.46 | 63.88 | 62.01 | 63.22 | 900,463 | +0.71(+1.13%) |
Sep 13, 2010 | 62.19 | 62.95 | 61.79 | 62.51 | 521,879 | +0.94(+1.53%) |
Sep 10, 2010 | 61.12 | 62.41 | 60.93 | 61.57 | 755,952 | +0.81(+1.33%) |
Sep 09, 2010 | 61.78 | 61.78 | 60.50 | 60.77 | 470,222 | -0.08(-0.13%) |
Sep 08, 2010 | 60.54 | 62.13 | 60.54 | 60.85 | 754,980 | +0.27(+0.45%) |
Sep 07, 2010 | 61.63 | 61.67 | 60.39 | 60.58 | 616,886 | -1.52(-2.45%) |
Sep 03, 2010 | 62.67 | 63.06 | 61.68 | 62.10 | 709,074 | +0.56(+0.91%) |
Sep 02, 2010 | 60.85 | 61.53 | 60.06 | 61.53 | 161 | +0.50(+0.82%) |