Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 81.08 | 81.73 | 80.33 | 81.06 | 4,574,694 | +0.36(+0.45%) |
Nov 29, 2010 | 79.10 | 80.89 | 78.37 | 80.70 | 1,259,883 | +1.24(+1.57%) |
Nov 26, 2010 | 78.85 | 80.28 | 78.43 | 79.46 | 647,914 | -0.03(-0.04%) |
Nov 24, 2010 | 77.76 | 79.49 | 79.49 | 79.49 | 930,082 | +2.56(+3.32%) |
Nov 23, 2010 | 76.76 | 77.19 | 75.99 | 76.93 | 758,131 | -1.03(-1.32%) |
Nov 22, 2010 | 77.12 | 78.31 | 76.27 | 77.96 | 796,629 | +0.66(+0.85%) |
Nov 19, 2010 | 75.43 | 77.40 | 74.93 | 77.30 | 586,445 | +1.41(+1.86%) |
Nov 18, 2010 | 75.48 | 76.52 | 75.11 | 75.89 | 735,370 | +1.27(+1.71%) |
Nov 17, 2010 | 74.02 | 75.25 | 73.44 | 74.62 | 807,756 | +0.52(+0.70%) |
Nov 16, 2010 | 72.97 | 74.31 | 72.30 | 74.10 | 1,128,013 | +0.47(+0.64%) |
Nov 15, 2010 | 75.02 | 75.38 | 73.51 | 73.63 | 990,570 | -1.02(-1.36%) |
Nov 12, 2010 | 77.57 | 77.69 | 73.42 | 74.65 | 1,291,574 | -3.77(-4.81%) |
Nov 11, 2010 | 75.92 | 78.44 | 75.92 | 78.42 | 1,065,226 | +1.91(+2.50%) |
Nov 10, 2010 | 76.59 | 76.66 | 74.83 | 76.51 | 1,137,719 | +0.19(+0.24%) |
Nov 09, 2010 | 76.37 | 77.96 | 76.00 | 76.32 | 1,093,417 | +0.18(+0.23%) |
Nov 08, 2010 | 74.78 | 76.21 | 74.14 | 76.15 | 864,449 | +0.79(+1.05%) |
Nov 05, 2010 | 75.32 | 76.13 | 74.80 | 75.35 | 1,416,190 | -0.05(-0.06%) |
Nov 04, 2010 | 71.34 | 75.44 | 71.14 | 75.40 | 1,857,191 | +5.01(+7.11%) |
Nov 03, 2010 | 70.20 | 70.76 | 69.14 | 70.40 | 914,496 | +0.39(+0.56%) |
Nov 02, 2010 | 68.95 | 70.35 | 68.47 | 70.00 | 539,321 | +1.47(+2.14%) |
Nov 01, 2010 | 68.08 | 68.81 | 67.68 | 68.53 | 635,409 | +1.26(+1.88%) |
Oct 29, 2010 | 66.77 | 67.58 | 66.70 | 67.27 | 517,049 | +0.18(+0.26%) |
Oct 28, 2010 | 67.56 | 67.79 | 66.38 | 67.09 | 307,105 | -0.06(-0.09%) |
Oct 27, 2010 | 66.42 | 67.20 | 65.93 | 67.15 | 472,043 | +0.22(+0.32%) |
Oct 25, 2010 | 67.52 | 68.18 | 66.61 | 66.94 | 662,864 | +0.01(+0.01%) |
Oct 22, 2010 | 66.40 | 67.17 | 65.73 | 66.93 | 387,081 | +0.78(+1.18%) |
Oct 21, 2010 | 66.38 | 67.00 | 65.61 | 66.14 | 573,555 | -0.05(-0.07%) |
Oct 20, 2010 | 65.78 | 66.64 | 65.59 | 66.19 | 653,484 | +0.58(+0.88%) |
Oct 19, 2010 | 66.92 | 67.09 | 65.19 | 65.62 | 921,791 | -2.36(-3.47%) |
Oct 18, 2010 | 67.87 | 68.77 | 67.19 | 67.98 | 619,884 | +0.14(+0.20%) |
Oct 15, 2010 | 68.14 | 68.67 | 66.94 | 67.84 | 1,017,356 | +0.10(+0.14%) |
Oct 14, 2010 | 68.30 | 68.69 | 67.56 | 67.74 | 483,938 | -0.60(-0.87%) |
Oct 13, 2010 | 67.47 | 68.70 | 67.39 | 68.34 | 962,117 | +1.47(+2.20%) |
Oct 12, 2010 | 66.79 | 67.06 | 65.53 | 66.87 | 748,537 | -0.51(-0.76%) |
Oct 11, 2010 | 67.14 | 68.48 | 66.87 | 67.38 | 693,812 | +0.24(+0.35%) |
Oct 08, 2010 | 67.14 | 67.84 | 64.78 | 67.14 | 984,620 | +0.65(+0.97%) |
Oct 07, 2010 | 68.33 | 68.57 | 65.92 | 66.50 | 919,835 | -1.33(-1.96%) |
Oct 06, 2010 | 67.38 | 68.00 | 66.96 | 67.83 | 965,586 | +0.33(+0.49%) |
Oct 05, 2010 | 66.58 | 67.66 | 65.85 | 67.50 | 1,466,813 | +1.64(+2.48%) |
Oct 04, 2010 | 65.95 | 66.10 | 64.61 | 65.86 | 701,221 | -0.25(-0.39%) |
Oct 01, 2010 | 66.12 | 66.42 | 65.15 | 66.12 | 756,938 | +1.30(+2.00%) |
Sep 30, 2010 | 64.82 | 65.14 | 63.30 | 64.82 | 408 | +0.52(+0.80%) |
Sep 29, 2010 | 62.93 | 64.37 | 62.70 | 64.30 | 1,056,066 | +1.35(+2.15%) |
Sep 28, 2010 | 61.67 | 63.14 | 61.24 | 62.95 | 677,190 | +1.00(+1.61%) |
Sep 27, 2010 | 63.27 | 63.36 | 61.90 | 61.95 | 442,999 | -1.19(-1.88%) |
Sep 24, 2010 | 62.18 | 63.72 | 61.57 | 63.14 | 529,661 | +1.58(+2.56%) |
Sep 23, 2010 | 60.94 | 62.11 | 60.46 | 61.56 | 586,494 | +0.22(+0.35%) |
Sep 22, 2010 | 63.25 | 63.77 | 60.74 | 61.34 | 900,524 | -1.83(-2.90%) |
Sep 21, 2010 | 63.44 | 63.68 | 61.99 | 63.18 | 480,028 | -0.09(-0.14%) |
Sep 20, 2010 | 62.02 | 63.55 | 61.72 | 63.26 | 600,241 | +1.39(+2.25%) |
Sep 17, 2010 | 61.87 | 63.34 | 61.72 | 61.87 | 1,002,062 | -1.61(-2.53%) |
Sep 15, 2010 | 63.38 | 63.69 | 62.88 | 63.48 | 497,098 | -0.21(-0.32%) |
Sep 14, 2010 | 64.54 | 64.97 | 63.51 | 63.69 | 468,401 | -0.92(-1.43%) |
Sep 13, 2010 | 63.37 | 64.80 | 62.50 | 64.61 | 984,639 | +2.11(+3.37%) |
Sep 10, 2010 | 62.10 | 63.33 | 61.98 | 62.50 | 531,958 | +0.43(+0.69%) |
Sep 09, 2010 | 63.50 | 63.68 | 61.87 | 62.07 | 484,414 | -0.77(-1.23%) |
Sep 08, 2010 | 61.85 | 63.14 | 61.85 | 62.84 | 811,315 | +0.78(+1.26%) |
Sep 07, 2010 | 62.27 | 62.76 | 61.73 | 62.06 | 451,744 | -0.79(-1.26%) |
Sep 03, 2010 | 61.83 | 62.99 | 61.41 | 62.85 | 632,080 | +1.68(+2.74%) |
Sep 02, 2010 | 59.94 | 61.36 | 59.56 | 61.18 | 549,507 | +0.81(+1.35%) |