Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.57 | 72.96 | 72.25 | 72.68 | 216,246 | +0.38(+0.53%) |
Nov 29, 2010 | 72.60 | 72.63 | 72.26 | 72.30 | 315,051 | -0.33(-0.45%) |
Nov 26, 2010 | 72.56 | 72.69 | 72.40 | 72.63 | 74,574 | +0.31(+0.43%) |
Nov 24, 2010 | 72.78 | 72.31 | 72.31 | 72.31 | 344,340 | -0.38(-0.53%) |
Nov 23, 2010 | 72.70 | 72.70 | 72.46 | 72.70 | 298,580 | +0.08(+0.11%) |
Nov 22, 2010 | 72.44 | 72.68 | 72.44 | 72.62 | 352,767 | +0.32(+0.44%) |
Nov 19, 2010 | 71.65 | 72.37 | 71.65 | 72.30 | 470,968 | +0.60(+0.83%) |
Nov 18, 2010 | 71.40 | 71.84 | 70.95 | 71.70 | 602,328 | +0.31(+0.44%) |
Nov 17, 2010 | 71.01 | 71.89 | 71.01 | 71.39 | 498,558 | +0.10(+0.14%) |
Nov 16, 2010 | 71.58 | 71.66 | 70.33 | 71.29 | 1,806,255 | -0.43(-0.59%) |
Nov 15, 2010 | 72.60 | 72.78 | 71.30 | 71.72 | 997,658 | -1.35(-1.85%) |
Nov 12, 2010 | 72.47 | 73.30 | 72.47 | 73.07 | 301,178 | +0.23(+0.31%) |
Nov 11, 2010 | 73.68 | 73.68 | 72.62 | 72.84 | 367,428 | -0.87(-1.17%) |
Nov 10, 2010 | 74.05 | 74.14 | 73.62 | 73.70 | 372,282 | -0.41(-0.56%) |
Nov 09, 2010 | 74.64 | 74.66 | 74.12 | 74.12 | 299,129 | -0.60(-0.80%) |
Nov 08, 2010 | 74.82 | 74.83 | 74.70 | 74.71 | 104,324 | -0.08(-0.10%) |
Nov 05, 2010 | 74.73 | 74.82 | 74.73 | 74.79 | 133,672 | -0.03(-0.04%) |
Nov 04, 2010 | 74.83 | 74.86 | 74.77 | 74.82 | 166,876 | +0.00(+0.00%) |
Nov 03, 2010 | 74.83 | 74.86 | 74.78 | 74.82 | 270,943 | +0.04(+0.05%) |
Nov 02, 2010 | 74.84 | 74.88 | 74.77 | 74.78 | 142,804 | +0.02(+0.02%) |
Nov 01, 2010 | 74.84 | 74.84 | 74.71 | 74.77 | 108,131 | -0.00(-0.00%) |
Oct 29, 2010 | 74.81 | 74.86 | 74.69 | 74.77 | 224,302 | +0.05(+0.07%) |
Oct 28, 2010 | 74.88 | 74.89 | 74.72 | 74.72 | 192,822 | -0.06(-0.09%) |
Oct 27, 2010 | 75.17 | 75.17 | 74.66 | 74.78 | 275,266 | -0.47(-0.62%) |
Oct 25, 2010 | 75.34 | 75.34 | 75.22 | 75.25 | 95,490 | -0.02(-0.02%) |
Oct 22, 2010 | 75.29 | 75.30 | 75.18 | 75.27 | 86,718 | +0.04(+0.06%) |
Oct 21, 2010 | 75.24 | 75.30 | 75.19 | 75.22 | 107,690 | +0.03(+0.04%) |
Oct 20, 2010 | 75.32 | 75.32 | 75.19 | 75.19 | 112,541 | -0.04(-0.06%) |
Oct 19, 2010 | 75.29 | 75.29 | 75.12 | 75.24 | 102,906 | +0.07(+0.09%) |
Oct 18, 2010 | 75.32 | 75.32 | 75.10 | 75.17 | 101,566 | +0.02(+0.03%) |
Oct 15, 2010 | 75.15 | 75.31 | 75.13 | 75.15 | 127,672 | -0.09(-0.12%) |
Oct 14, 2010 | 75.32 | 75.44 | 75.15 | 75.24 | 319,214 | -0.08(-0.11%) |
Oct 13, 2010 | 75.50 | 75.50 | 75.31 | 75.32 | 225,011 | -0.03(-0.04%) |
Oct 12, 2010 | 75.49 | 75.49 | 75.34 | 75.35 | 353,677 | -0.09(-0.11%) |
Oct 11, 2010 | 75.39 | 75.45 | 75.28 | 75.44 | 114,962 | +0.06(+0.08%) |
Oct 08, 2010 | 75.37 | 75.41 | 75.24 | 75.37 | 219,326 | +0.04(+0.05%) |
Oct 07, 2010 | 75.23 | 75.35 | 75.18 | 75.34 | 106,450 | +0.13(+0.17%) |
Oct 06, 2010 | 75.19 | 75.25 | 75.05 | 75.21 | 131,290 | +0.11(+0.15%) |
Oct 05, 2010 | 75.22 | 75.22 | 75.05 | 75.10 | 106,044 | -0.02(-0.02%) |
Oct 04, 2010 | 75.30 | 75.30 | 75.07 | 75.12 | 139,907 | -0.20(-0.26%) |
Oct 01, 2010 | 75.32 | 75.42 | 75.27 | 75.32 | 200,011 | -0.06(-0.08%) |
Sep 30, 2010 | 75.44 | 75.44 | 75.34 | 75.38 | 112,926 | +0.01(+0.02%) |
Sep 29, 2010 | 75.43 | 75.43 | 75.36 | 75.36 | 83,149 | -0.08(-0.10%) |
Sep 28, 2010 | 75.42 | 75.44 | 75.36 | 75.44 | 106,468 | +0.04(+0.05%) |
Sep 27, 2010 | 75.42 | 75.42 | 75.31 | 75.40 | 67,569 | +0.07(+0.10%) |
Sep 24, 2010 | 75.42 | 75.42 | 75.28 | 75.33 | 73,305 | -0.04(-0.05%) |
Sep 23, 2010 | 75.39 | 75.43 | 75.34 | 75.36 | 79,638 | +0.08(+0.10%) |
Sep 22, 2010 | 75.07 | 75.31 | 75.07 | 75.29 | 175,771 | +0.18(+0.24%) |
Sep 21, 2010 | 75.03 | 75.15 | 75.01 | 75.10 | 152,477 | +0.04(+0.06%) |
Sep 20, 2010 | 75.15 | 75.15 | 75.03 | 75.06 | 151,966 | +0.00(+0.00%) |
Sep 17, 2010 | 75.06 | 75.13 | 75.02 | 75.06 | 107,178 | -0.06(-0.08%) |
Sep 15, 2010 | 75.14 | 75.14 | 74.98 | 75.12 | 176,894 | +0.02(+0.03%) |
Sep 14, 2010 | 75.12 | 75.12 | 75.01 | 75.10 | 168,905 | -0.00(-0.00%) |
Sep 13, 2010 | 75.18 | 75.18 | 75.00 | 75.10 | 156,141 | -0.05(-0.06%) |
Sep 10, 2010 | 75.22 | 75.22 | 75.10 | 75.15 | 117,558 | -0.03(-0.03%) |
Sep 09, 2010 | 75.28 | 75.30 | 75.17 | 75.17 | 189,448 | -0.12(-0.16%) |
Sep 08, 2010 | 75.38 | 75.38 | 75.23 | 75.29 | 130,954 | -0.04(-0.05%) |
Sep 07, 2010 | 75.40 | 75.40 | 75.28 | 75.33 | 173,428 | +0.06(+0.08%) |
Sep 03, 2010 | 75.41 | 75.41 | 75.26 | 75.26 | 141,212 | -0.18(-0.23%) |
Sep 02, 2010 | 75.29 | 75.48 | 75.29 | 75.44 | 207,521 | +0.10(+0.13%) |