Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 74.21 | 75.03 | 73.85 | 74.72 | 1,640,728 | +0.34(+0.46%) |
Oct 28, 2010 | 75.14 | 75.14 | 73.84 | 74.38 | 1,561,166 | +0.34(+0.45%) |
Oct 27, 2010 | 75.39 | 75.39 | 73.30 | 74.04 | 3,412,854 | -2.67(-3.48%) |
Oct 25, 2010 | 75.83 | 77.14 | 75.83 | 76.71 | 1,449,190 | +1.30(+1.72%) |
Oct 22, 2010 | 75.70 | 76.04 | 75.09 | 75.41 | 1,015,644 | -0.47(-0.63%) |
Oct 21, 2010 | 74.58 | 75.97 | 73.73 | 75.88 | 2,369,777 | +1.43(+1.92%) |
Oct 20, 2010 | 73.35 | 74.80 | 72.48 | 74.45 | 1,443,545 | +1.31(+1.79%) |
Oct 19, 2010 | 73.22 | 73.58 | 72.48 | 73.14 | 1,665,011 | -1.12(-1.51%) |
Oct 18, 2010 | 74.21 | 74.56 | 73.83 | 74.26 | 831,849 | +0.06(+0.08%) |
Oct 15, 2010 | 74.70 | 75.00 | 73.72 | 74.21 | 1,767,685 | +0.00(+0.00%) |
Oct 14, 2010 | 74.94 | 75.16 | 73.83 | 74.21 | 1,902,207 | -0.97(-1.29%) |
Oct 13, 2010 | 74.39 | 75.20 | 74.30 | 75.18 | 2,274,298 | +0.85(+1.14%) |
Oct 12, 2010 | 73.41 | 74.44 | 73.08 | 74.33 | 1,091,731 | +0.34(+0.45%) |
Oct 11, 2010 | 74.14 | 74.44 | 73.83 | 73.99 | 977,582 | -0.14(-0.19%) |
Oct 08, 2010 | 74.13 | 74.43 | 73.85 | 74.13 | 1,221,486 | +0.34(+0.45%) |
Oct 07, 2010 | 74.82 | 74.84 | 73.55 | 73.80 | 1,236,934 | -0.79(-1.06%) |
Oct 06, 2010 | 74.48 | 75.01 | 74.12 | 74.59 | 1,188,113 | -0.01(-0.01%) |
Oct 05, 2010 | 73.55 | 74.62 | 73.54 | 74.60 | 44,022 | +1.76(+2.41%) |
Oct 04, 2010 | 73.04 | 73.46 | 72.51 | 72.84 | 1,282,834 | -0.50(-0.68%) |
Oct 01, 2010 | 73.34 | 74.44 | 73.18 | 73.34 | 2,111,690 | -0.50(-0.67%) |
Sep 30, 2010 | 73.84 | 74.44 | 73.18 | 73.84 | 1,862,765 | +0.43(+0.59%) |
Sep 29, 2010 | 73.77 | 73.83 | 73.22 | 73.40 | 1,123,027 | -0.57(-0.77%) |
Sep 28, 2010 | 73.63 | 74.21 | 72.46 | 73.98 | 10,708 | +0.51(+0.69%) |
Sep 27, 2010 | 73.34 | 74.03 | 73.34 | 73.47 | 1,528,892 | -0.23(-0.31%) |
Sep 24, 2010 | 72.56 | 73.70 | 72.34 | 73.70 | 2,044,264 | +1.69(+2.34%) |
Sep 23, 2010 | 72.01 | 72.40 | 71.07 | 72.01 | 309 | -0.02(-0.02%) |
Sep 22, 2010 | 71.92 | 72.22 | 71.62 | 72.03 | 1,768,563 | -0.02(-0.03%) |
Sep 21, 2010 | 72.46 | 72.58 | 71.70 | 72.05 | 244 | -0.44(-0.61%) |
Sep 20, 2010 | 72.53 | 72.68 | 72.14 | 72.50 | 1,962,539 | +0.21(+0.29%) |
Sep 17, 2010 | 72.28 | 72.76 | 72.21 | 72.28 | 2,097,833 | +0.13(+0.18%) |
Sep 15, 2010 | 71.68 | 72.20 | 71.29 | 72.15 | 1,622,746 | +0.26(+0.36%) |
Sep 14, 2010 | 71.47 | 72.37 | 71.35 | 71.89 | 18,884 | +0.43(+0.60%) |
Sep 13, 2010 | 71.22 | 71.63 | 71.03 | 71.47 | 1,536,100 | +0.74(+1.05%) |
Sep 10, 2010 | 70.86 | 71.09 | 70.67 | 70.72 | 1,236,574 | -0.10(-0.14%) |
Sep 09, 2010 | 71.50 | 71.60 | 70.75 | 70.82 | 1,834,624 | -0.01(-0.01%) |
Sep 08, 2010 | 70.88 | 71.29 | 70.71 | 70.83 | 10,670 | +0.12(+0.17%) |
Sep 07, 2010 | 71.02 | 71.35 | 70.56 | 70.71 | 398 | -0.66(-0.93%) |
Sep 03, 2010 | 71.11 | 71.45 | 70.66 | 71.37 | 1,876,292 | +0.89(+1.27%) |
Sep 02, 2010 | 71.00 | 71.00 | 69.73 | 70.48 | 6,975 | -0.41(-0.58%) |
Sep 01, 2010 | 70.95 | 72.23 | 70.43 | 70.89 | 3,524,835 | +0.95(+1.36%) |
Aug 31, 2010 | 69.84 | 70.35 | 69.27 | 69.93 | 21,001 | -0.22(-0.31%) |
Aug 30, 2010 | 70.86 | 71.21 | 69.94 | 70.15 | 1,502,577 | -0.88(-1.24%) |
Aug 27, 2010 | 71.03 | 71.03 | 69.39 | 71.03 | 2,171,028 | +1.05(+1.50%) |
Aug 26, 2010 | 70.24 | 70.80 | 69.51 | 69.98 | 1,459,300 | +0.05(+0.07%) |
Aug 25, 2010 | 69.75 | 70.30 | 68.79 | 69.93 | 2,251,490 | -0.18(-0.26%) |
Aug 24, 2010 | 69.54 | 71.40 | 69.54 | 70.11 | 15,069 | -1.09(-1.53%) |
Aug 23, 2010 | 72.17 | 72.41 | 71.15 | 71.20 | 1,537,114 | -0.70(-0.97%) |
Aug 20, 2010 | 71.02 | 72.00 | 71.02 | 71.90 | 1,946,858 | +0.20(+0.27%) |
Aug 19, 2010 | 72.20 | 72.25 | 71.22 | 71.71 | 12,378 | -0.80(-1.10%) |
Aug 18, 2010 | 72.44 | 72.89 | 72.11 | 72.50 | 1,911,613 | -0.04(-0.06%) |
Aug 17, 2010 | 72.38 | 73.03 | 71.95 | 72.55 | 11,938 | +0.94(+1.32%) |
Aug 16, 2010 | 70.62 | 72.10 | 69.98 | 71.60 | 1,993,532 | +0.56(+0.79%) |
Aug 13, 2010 | 71.04 | 71.28 | 70.54 | 71.04 | 1,861,340 | -0.02(-0.02%) |
Aug 12, 2010 | 70.33 | 71.28 | 69.83 | 71.06 | 2,304,878 | +0.37(+0.52%) |
Aug 11, 2010 | 70.83 | 71.37 | 70.34 | 70.69 | 2,265,028 | -1.49(-2.06%) |
Aug 10, 2010 | 71.63 | 72.43 | 71.23 | 72.18 | 1,899,731 | -0.07(-0.10%) |
Aug 09, 2010 | 71.63 | 72.34 | 71.63 | 72.25 | 1,352,670 | +0.83(+1.16%) |
Aug 06, 2010 | 71.42 | 72.11 | 70.59 | 71.42 | 1,478,632 | -0.65(-0.90%) |
Aug 05, 2010 | 71.65 | 72.15 | 71.45 | 72.07 | 1,540,400 | +0.09(+0.12%) |
Aug 04, 2010 | 71.72 | 72.11 | 71.36 | 71.98 | 6,387 | +0.53(+0.74%) |
Aug 03, 2010 | 71.10 | 71.79 | 71.06 | 71.45 | 1,589,395 | -0.06(-0.08%) |