Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 80.94 | 81.72 | 80.92 | 81.11 | 355,678 | -0.73(-0.90%) |
Nov 29, 2010 | 81.00 | 82.00 | 80.60 | 81.84 | 432,486 | +0.30(+0.36%) |
Nov 26, 2010 | 81.67 | 81.96 | 80.99 | 81.55 | 77,622 | -0.49(-0.60%) |
Nov 24, 2010 | 80.36 | 82.04 | 82.04 | 82.04 | 667,012 | +2.22(+2.78%) |
Nov 23, 2010 | 80.31 | 80.31 | 79.47 | 79.82 | 370,035 | -1.35(-1.66%) |
Nov 22, 2010 | 80.97 | 81.63 | 80.32 | 81.17 | 477,428 | -0.18(-0.23%) |
Nov 19, 2010 | 80.64 | 81.38 | 80.47 | 81.36 | 266,115 | +0.51(+0.63%) |
Nov 18, 2010 | 80.40 | 81.44 | 80.40 | 80.85 | 553,948 | +1.37(+1.72%) |
Nov 17, 2010 | 79.48 | 79.70 | 78.85 | 79.48 | 966,788 | +0.23(+0.29%) |
Nov 16, 2010 | 79.98 | 80.17 | 78.83 | 79.25 | 1,038,247 | -1.21(-1.50%) |
Nov 15, 2010 | 80.66 | 81.48 | 80.43 | 80.46 | 424,549 | +0.21(+0.26%) |
Nov 12, 2010 | 80.64 | 81.06 | 79.80 | 80.25 | 319,306 | -0.86(-1.06%) |
Nov 11, 2010 | 80.39 | 81.27 | 80.05 | 81.12 | 806,856 | +0.06(+0.07%) |
Nov 10, 2010 | 80.75 | 81.09 | 80.13 | 81.06 | 581,557 | +0.35(+0.43%) |
Nov 09, 2010 | 82.35 | 82.40 | 80.45 | 80.71 | 744,623 | -1.43(-1.74%) |
Nov 08, 2010 | 82.06 | 82.32 | 81.55 | 82.14 | 258,620 | +0.06(+0.07%) |
Nov 05, 2010 | 82.22 | 82.68 | 81.79 | 82.08 | 513,547 | +0.06(+0.07%) |
Nov 04, 2010 | 81.82 | 82.44 | 81.24 | 82.03 | 2,052,002 | +0.98(+1.21%) |
Nov 03, 2010 | 80.46 | 81.05 | 79.90 | 81.05 | 416,867 | +0.79(+0.98%) |
Nov 02, 2010 | 80.06 | 80.36 | 79.49 | 80.26 | 282,136 | +1.07(+1.35%) |
Nov 01, 2010 | 79.48 | 80.40 | 78.84 | 79.19 | 380,383 | +0.01(+0.01%) |
Oct 29, 2010 | 78.78 | 79.51 | 78.59 | 79.18 | 272,652 | +0.30(+0.39%) |
Oct 28, 2010 | 79.62 | 79.62 | 78.24 | 78.87 | 637,079 | -0.07(-0.09%) |
Oct 27, 2010 | 79.16 | 79.18 | 77.98 | 78.95 | 365,523 | -0.61(-0.77%) |
Oct 25, 2010 | 79.97 | 80.33 | 79.47 | 79.56 | 420,956 | +0.32(+0.41%) |
Oct 22, 2010 | 78.93 | 79.24 | 78.51 | 79.23 | 463,193 | +0.30(+0.37%) |
Oct 21, 2010 | 79.39 | 79.48 | 78.05 | 78.94 | 993,429 | -0.17(-0.21%) |
Oct 20, 2010 | 77.71 | 79.39 | 77.71 | 79.10 | 642,647 | +1.70(+2.20%) |
Oct 19, 2010 | 77.63 | 78.17 | 76.92 | 77.40 | 625,168 | -1.05(-1.34%) |
Oct 18, 2010 | 78.13 | 78.53 | 77.75 | 78.45 | 554,140 | +0.28(+0.36%) |
Oct 15, 2010 | 78.88 | 79.22 | 77.76 | 78.17 | 1,639,041 | -0.21(-0.27%) |
Oct 14, 2010 | 78.82 | 78.82 | 77.89 | 78.37 | 399,663 | -0.45(-0.57%) |
Oct 13, 2010 | 77.63 | 79.44 | 77.63 | 78.83 | 1,752,168 | +1.88(+2.45%) |
Oct 12, 2010 | 76.96 | 77.04 | 75.78 | 76.94 | 503,704 | -0.32(-0.42%) |
Oct 11, 2010 | 77.23 | 77.52 | 76.95 | 77.27 | 294,249 | +0.17(+0.22%) |
Oct 08, 2010 | 77.10 | 77.38 | 75.89 | 77.10 | 1,083,208 | +0.78(+1.03%) |
Oct 07, 2010 | 76.62 | 76.62 | 75.66 | 76.31 | 740,920 | -0.09(-0.12%) |
Oct 06, 2010 | 76.17 | 76.63 | 75.88 | 76.41 | 704,520 | +0.31(+0.41%) |
Oct 05, 2010 | 75.19 | 76.69 | 74.96 | 76.09 | 2,308 | +1.81(+2.44%) |
Oct 04, 2010 | 75.08 | 75.65 | 73.62 | 74.28 | 1,080,940 | -0.91(-1.22%) |
Oct 01, 2010 | 75.20 | 76.08 | 74.75 | 75.20 | 1,050,769 | -0.18(-0.23%) |
Sep 30, 2010 | 76.26 | 76.87 | 75.11 | 75.37 | 439,424 | -0.41(-0.54%) |
Sep 29, 2010 | 75.36 | 75.93 | 74.97 | 75.78 | 483 | +0.32(+0.43%) |
Sep 28, 2010 | 75.43 | 75.64 | 74.30 | 75.46 | 623,119 | +0.25(+0.33%) |
Sep 27, 2010 | 75.49 | 75.65 | 75.09 | 75.21 | 502,188 | +0.03(+0.04%) |
Sep 24, 2010 | 74.02 | 75.32 | 73.94 | 75.18 | 1,424,918 | +2.08(+2.84%) |
Sep 23, 2010 | 74.00 | 74.38 | 72.79 | 73.10 | 1,757,770 | -1.44(-1.93%) |
Sep 22, 2010 | 74.93 | 75.58 | 74.17 | 74.54 | 2,177,832 | -0.64(-0.86%) |
Sep 21, 2010 | 74.55 | 75.69 | 74.55 | 75.19 | 1,826,929 | +0.62(+0.83%) |
Sep 20, 2010 | 74.08 | 74.95 | 74.08 | 74.57 | 740,957 | +0.65(+0.88%) |
Sep 17, 2010 | 73.92 | 74.19 | 73.33 | 73.92 | 1,968,164 | -0.70(-0.94%) |
Sep 15, 2010 | 73.96 | 74.73 | 73.72 | 74.62 | 544,762 | +0.48(+0.65%) |
Sep 14, 2010 | 73.95 | 74.80 | 73.71 | 74.14 | 623,852 | +0.09(+0.12%) |
Sep 13, 2010 | 74.33 | 74.54 | 73.81 | 74.05 | 587,278 | +0.69(+0.94%) |
Sep 10, 2010 | 73.36 | 73.73 | 73.10 | 73.36 | 494,613 | +0.21(+0.29%) |
Sep 09, 2010 | 74.09 | 74.32 | 72.85 | 73.15 | 702,242 | -0.17(-0.24%) |
Sep 08, 2010 | 72.58 | 73.98 | 72.58 | 73.32 | 1,713 | +0.91(+1.26%) |
Sep 07, 2010 | 72.88 | 72.88 | 71.87 | 72.41 | 1,537 | -0.67(-0.92%) |
Sep 03, 2010 | 73.30 | 74.04 | 72.83 | 73.08 | 982,465 | +0.81(+1.12%) |
Sep 02, 2010 | 71.56 | 72.44 | 71.48 | 72.27 | 1,341 | +0.93(+1.30%) |