Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 74.54 | 75.63 | 74.28 | 75.29 | 1,537,362 | +0.11(+0.14%) |
Nov 29, 2010 | 75.08 | 75.36 | 73.65 | 75.18 | 1,412,039 | -0.11(-0.14%) |
Nov 26, 2010 | 75.17 | 75.81 | 74.96 | 75.29 | 728,674 | -0.49(-0.65%) |
Nov 24, 2010 | 74.84 | 75.78 | 75.78 | 75.78 | 1,192,655 | +1.22(+1.63%) |
Nov 23, 2010 | 74.49 | 74.89 | 73.93 | 74.56 | 1,697,342 | -0.69(-0.91%) |
Nov 22, 2010 | 75.45 | 75.50 | 74.43 | 75.25 | 1,321,515 | -0.40(-0.53%) |
Nov 19, 2010 | 75.23 | 75.81 | 75.09 | 75.65 | 1,955,930 | +0.51(+0.67%) |
Nov 18, 2010 | 74.64 | 75.78 | 74.58 | 75.14 | 1,364,313 | +1.28(+1.73%) |
Nov 17, 2010 | 74.15 | 74.57 | 73.74 | 73.87 | 1,483,532 | -0.07(-0.10%) |
Nov 16, 2010 | 73.87 | 74.58 | 73.65 | 73.94 | 2,091,701 | -0.91(-1.21%) |
Nov 15, 2010 | 75.03 | 75.73 | 74.81 | 74.85 | 949,959 | -0.06(-0.08%) |
Nov 12, 2010 | 75.59 | 75.61 | 74.35 | 74.91 | 1,162,039 | -1.01(-1.34%) |
Nov 11, 2010 | 75.31 | 76.33 | 75.25 | 75.92 | 1,144,745 | -0.22(-0.29%) |
Nov 10, 2010 | 75.26 | 76.19 | 74.67 | 76.14 | 1,241,709 | +0.88(+1.16%) |
Nov 09, 2010 | 76.31 | 76.88 | 74.90 | 75.27 | 1,556,206 | -1.31(-1.71%) |
Nov 08, 2010 | 75.68 | 76.84 | 75.66 | 76.58 | 1,406,897 | +0.56(+0.73%) |
Nov 05, 2010 | 75.74 | 76.12 | 75.52 | 76.02 | 1,775,391 | +0.53(+0.70%) |
Nov 04, 2010 | 76.23 | 76.23 | 74.82 | 75.49 | 2,437,815 | +0.04(+0.05%) |
Nov 03, 2010 | 75.76 | 75.76 | 74.62 | 75.45 | 1,448,583 | -0.06(-0.08%) |
Nov 02, 2010 | 75.27 | 75.72 | 74.87 | 75.50 | 1,757,322 | +0.79(+1.06%) |
Nov 01, 2010 | 75.09 | 75.29 | 74.43 | 74.71 | 1,334,044 | +0.00(+0.00%) |
Oct 29, 2010 | 74.20 | 75.02 | 73.84 | 74.71 | 1,640,983 | +0.34(+0.46%) |
Oct 28, 2010 | 75.13 | 75.13 | 73.83 | 74.37 | 1,561,408 | +0.34(+0.45%) |
Oct 27, 2010 | 75.38 | 75.38 | 73.29 | 74.03 | 3,413,383 | -2.67(-3.48%) |
Oct 25, 2010 | 75.82 | 77.13 | 75.82 | 76.70 | 1,449,415 | +1.30(+1.72%) |
Oct 22, 2010 | 75.68 | 76.03 | 75.08 | 75.40 | 1,015,802 | -0.47(-0.63%) |
Oct 21, 2010 | 74.57 | 75.95 | 73.72 | 75.87 | 2,370,145 | +1.43(+1.92%) |
Oct 20, 2010 | 73.34 | 74.78 | 72.47 | 74.44 | 1,443,769 | +1.31(+1.79%) |
Oct 19, 2010 | 73.21 | 73.57 | 72.47 | 73.13 | 1,665,269 | -1.12(-1.51%) |
Oct 18, 2010 | 74.19 | 74.55 | 73.82 | 74.25 | 831,978 | +0.06(+0.08%) |
Oct 15, 2010 | 74.69 | 74.99 | 73.71 | 74.19 | 1,767,960 | +0.00(+0.00%) |
Oct 14, 2010 | 74.93 | 75.14 | 73.82 | 74.19 | 1,902,502 | -0.97(-1.29%) |
Oct 13, 2010 | 74.37 | 75.19 | 74.28 | 75.17 | 2,274,651 | +0.85(+1.14%) |
Oct 12, 2010 | 73.40 | 74.43 | 73.07 | 74.32 | 1,091,901 | +0.34(+0.45%) |
Oct 11, 2010 | 74.13 | 74.43 | 73.82 | 73.98 | 977,734 | -0.14(-0.19%) |
Oct 08, 2010 | 74.12 | 74.42 | 73.83 | 74.12 | 1,221,675 | +0.34(+0.45%) |
Oct 07, 2010 | 74.81 | 74.82 | 73.54 | 73.79 | 1,237,126 | -0.79(-1.06%) |
Oct 06, 2010 | 74.47 | 75.00 | 74.11 | 74.58 | 1,188,297 | -0.01(-0.01%) |
Oct 05, 2010 | 73.54 | 74.61 | 73.53 | 74.59 | 44,029 | +1.76(+2.41%) |
Oct 04, 2010 | 73.03 | 73.45 | 72.50 | 72.83 | 1,283,034 | -0.50(-0.68%) |
Oct 01, 2010 | 73.33 | 74.42 | 73.16 | 73.33 | 2,112,018 | -0.50(-0.67%) |
Sep 30, 2010 | 73.83 | 74.43 | 73.17 | 73.82 | 1,863,054 | +0.43(+0.59%) |
Sep 29, 2010 | 73.76 | 73.82 | 73.21 | 73.39 | 1,123,202 | -0.57(-0.77%) |
Sep 28, 2010 | 73.61 | 74.20 | 72.44 | 73.97 | 10,709 | +0.51(+0.69%) |
Sep 27, 2010 | 73.33 | 74.02 | 73.33 | 73.46 | 1,529,129 | -0.23(-0.31%) |
Sep 24, 2010 | 72.55 | 73.69 | 72.33 | 73.69 | 2,044,581 | +1.68(+2.34%) |
Sep 23, 2010 | 72.00 | 72.39 | 71.05 | 72.00 | 309 | -0.02(-0.02%) |
Sep 22, 2010 | 71.91 | 72.21 | 71.61 | 72.02 | 1,768,838 | -0.02(-0.03%) |
Sep 21, 2010 | 72.44 | 72.57 | 71.69 | 72.04 | 244 | -0.44(-0.61%) |
Sep 20, 2010 | 72.52 | 72.67 | 72.13 | 72.49 | 1,962,843 | +0.21(+0.29%) |
Sep 17, 2010 | 72.27 | 72.75 | 72.20 | 72.27 | 2,098,159 | +0.13(+0.18%) |
Sep 15, 2010 | 71.67 | 72.19 | 71.28 | 72.14 | 1,622,998 | +0.26(+0.36%) |
Sep 14, 2010 | 71.45 | 72.36 | 71.34 | 71.88 | 18,887 | +0.43(+0.60%) |
Sep 13, 2010 | 71.21 | 71.62 | 71.02 | 71.45 | 1,536,339 | +0.74(+1.05%) |
Sep 10, 2010 | 70.85 | 71.08 | 70.66 | 70.71 | 1,236,766 | -0.10(-0.14%) |
Sep 09, 2010 | 71.49 | 71.59 | 70.74 | 70.81 | 1,834,909 | -0.01(-0.01%) |
Sep 08, 2010 | 70.87 | 71.28 | 70.70 | 70.82 | 10,672 | +0.12(+0.17%) |
Sep 07, 2010 | 71.01 | 71.34 | 70.55 | 70.69 | 398 | -0.66(-0.93%) |
Sep 03, 2010 | 71.09 | 71.44 | 70.64 | 71.36 | 1,876,583 | +0.89(+1.27%) |
Sep 02, 2010 | 70.99 | 70.99 | 69.72 | 70.47 | 6,976 | -0.41(-0.58%) |