Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 71.79 | 72.92 | 71.62 | 71.99 | 1,537,507 | -0.52(-0.72%) |
Nov 29, 2010 | 71.62 | 72.70 | 71.08 | 72.51 | 256,926 | +0.61(+0.85%) |
Nov 26, 2010 | 71.55 | 72.50 | 71.55 | 71.90 | 147,205 | -0.22(-0.30%) |
Nov 24, 2010 | 70.89 | 72.12 | 72.12 | 72.12 | 478,876 | +1.56(+2.22%) |
Nov 23, 2010 | 70.28 | 70.56 | 69.59 | 70.55 | 476,871 | -0.45(-0.64%) |
Nov 22, 2010 | 70.39 | 71.17 | 70.17 | 71.01 | 348,898 | +0.42(+0.60%) |
Nov 19, 2010 | 70.65 | 71.16 | 69.81 | 70.59 | 326,846 | -0.24(-0.33%) |
Nov 18, 2010 | 70.41 | 70.96 | 70.02 | 70.82 | 333,998 | +1.37(+1.97%) |
Nov 17, 2010 | 68.95 | 69.60 | 68.95 | 69.45 | 316,227 | +0.59(+0.85%) |
Nov 16, 2010 | 69.14 | 69.54 | 67.22 | 68.86 | 978,469 | -0.82(-1.18%) |
Nov 15, 2010 | 69.71 | 70.27 | 69.57 | 69.69 | 199,165 | +0.07(+0.10%) |
Nov 12, 2010 | 69.86 | 70.55 | 69.05 | 69.62 | 715,368 | -0.78(-1.11%) |
Nov 11, 2010 | 69.95 | 70.80 | 69.88 | 70.40 | 272,121 | +0.13(+0.19%) |
Nov 10, 2010 | 68.81 | 70.34 | 68.69 | 70.27 | 446,778 | +1.50(+2.18%) |
Nov 09, 2010 | 69.26 | 69.75 | 68.27 | 68.77 | 371,910 | -0.26(-0.38%) |
Nov 08, 2010 | 68.46 | 69.23 | 68.25 | 69.03 | 299,641 | +0.26(+0.38%) |
Nov 05, 2010 | 68.78 | 68.86 | 67.96 | 68.77 | 224,619 | -0.13(-0.20%) |
Nov 04, 2010 | 67.61 | 69.11 | 67.28 | 68.91 | 815,064 | +1.92(+2.86%) |
Nov 03, 2010 | 66.09 | 67.03 | 65.68 | 66.99 | 595,723 | +0.98(+1.49%) |
Nov 02, 2010 | 65.42 | 66.02 | 64.76 | 66.00 | 664,977 | +0.66(+1.00%) |
Nov 01, 2010 | 65.82 | 66.02 | 65.09 | 65.35 | 493,355 | -0.06(-0.09%) |
Oct 29, 2010 | 65.43 | 66.12 | 64.86 | 65.41 | 632,009 | -0.19(-0.29%) |
Oct 28, 2010 | 66.37 | 66.48 | 65.34 | 65.60 | 583,842 | -0.42(-0.64%) |
Oct 27, 2010 | 65.68 | 66.16 | 65.60 | 66.02 | 498,420 | -0.52(-0.78%) |
Oct 25, 2010 | 67.18 | 67.95 | 65.86 | 66.54 | 730,197 | -0.40(-0.59%) |
Oct 22, 2010 | 68.05 | 68.75 | 66.42 | 66.94 | 1,084,896 | -0.91(-1.34%) |
Oct 21, 2010 | 71.32 | 71.92 | 67.21 | 67.85 | 2,437,671 | -3.47(-4.87%) |
Oct 20, 2010 | 72.04 | 72.62 | 71.00 | 71.32 | 878,733 | -0.87(-1.20%) |
Oct 19, 2010 | 72.68 | 74.45 | 70.05 | 72.19 | 731,011 | -3.48(-4.60%) |
Oct 18, 2010 | 75.29 | 75.81 | 74.33 | 75.67 | 201,088 | +0.50(+0.67%) |
Oct 15, 2010 | 75.21 | 75.40 | 74.37 | 75.16 | 228,762 | +0.47(+0.63%) |
Oct 14, 2010 | 75.08 | 75.51 | 74.51 | 74.69 | 180,800 | -0.54(-0.72%) |
Oct 13, 2010 | 74.71 | 75.46 | 74.67 | 75.23 | 271,828 | +0.94(+1.27%) |
Oct 12, 2010 | 73.51 | 74.63 | 72.91 | 74.29 | 318,610 | +0.76(+1.03%) |
Oct 11, 2010 | 73.36 | 73.79 | 73.08 | 73.53 | 681,255 | +0.33(+0.45%) |
Oct 08, 2010 | 73.20 | 73.65 | 72.48 | 73.20 | 476,256 | +0.72(+1.00%) |
Oct 07, 2010 | 74.67 | 74.85 | 71.86 | 72.48 | 363,894 | -1.71(-2.31%) |
Oct 06, 2010 | 73.15 | 75.04 | 73.12 | 74.19 | 685,787 | +1.08(+1.47%) |
Oct 05, 2010 | 73.42 | 73.72 | 72.80 | 73.12 | 8,475 | +0.13(+0.18%) |
Oct 04, 2010 | 74.52 | 74.52 | 72.48 | 72.98 | 377,827 | -1.55(-2.07%) |
Oct 01, 2010 | 74.53 | 75.67 | 73.95 | 74.53 | 279,894 | +0.54(+0.72%) |
Sep 30, 2010 | 73.99 | 76.39 | 72.37 | 74.00 | 951 | -1.48(-1.96%) |
Sep 29, 2010 | 74.24 | 75.51 | 73.96 | 75.47 | 48,155 | +0.83(+1.11%) |
Sep 28, 2010 | 73.28 | 74.77 | 72.28 | 74.64 | 73,989 | +1.80(+2.47%) |
Sep 27, 2010 | 73.45 | 73.62 | 72.84 | 72.84 | 196,516 | -0.66(-0.90%) |
Sep 24, 2010 | 73.61 | 73.63 | 72.37 | 73.51 | 386,697 | +0.63(+0.87%) |
Sep 23, 2010 | 73.25 | 73.74 | 72.50 | 72.87 | 127,209 | -0.54(-0.73%) |
Sep 22, 2010 | 74.55 | 74.85 | 73.24 | 73.41 | 182,951 | -0.79(-1.06%) |
Sep 21, 2010 | 74.61 | 74.89 | 73.53 | 74.20 | 172,832 | -0.12(-0.16%) |
Sep 20, 2010 | 72.45 | 74.66 | 72.30 | 74.32 | 479,904 | +1.92(+2.65%) |
Sep 17, 2010 | 72.40 | 72.80 | 71.57 | 72.40 | 387,043 | +0.46(+0.64%) |
Sep 15, 2010 | 71.58 | 72.03 | 70.81 | 71.94 | 288,752 | +0.24(+0.34%) |
Sep 14, 2010 | 73.17 | 73.17 | 71.56 | 71.70 | 95,038 | -1.47(-2.01%) |
Sep 13, 2010 | 72.50 | 73.51 | 72.28 | 73.17 | 342,175 | +1.32(+1.84%) |
Sep 10, 2010 | 69.90 | 72.29 | 69.73 | 71.85 | 744,469 | +1.76(+2.52%) |
Sep 09, 2010 | 70.56 | 70.95 | 69.75 | 70.08 | 392,238 | -0.16(-0.23%) |
Sep 08, 2010 | 70.13 | 70.82 | 69.92 | 70.24 | 30,763 | +0.16(+0.23%) |
Sep 07, 2010 | 70.21 | 70.56 | 69.75 | 70.08 | 584,363 | -0.33(-0.47%) |
Sep 03, 2010 | 69.65 | 70.42 | 69.44 | 70.41 | 521,010 | +1.47(+2.13%) |
Sep 02, 2010 | 67.71 | 69.03 | 67.71 | 68.94 | 64,712 | +0.94(+1.38%) |