Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 75.96 | 75.96 | 75.67 | 75.70 | 1,089,044 | -0.05(-0.07%) |
Nov 29, 2010 | 75.86 | 75.86 | 75.69 | 75.75 | 934,509 | +0.05(+0.07%) |
Nov 26, 2010 | 75.60 | 75.74 | 75.59 | 75.70 | 190,233 | +0.16(+0.21%) |
Nov 24, 2010 | 75.79 | 75.55 | 75.55 | 75.55 | 1,050,488 | -0.37(-0.48%) |
Nov 23, 2010 | 76.03 | 76.07 | 75.91 | 75.91 | 584,704 | +0.08(+0.10%) |
Nov 22, 2010 | 75.75 | 75.87 | 75.75 | 75.83 | 726,408 | +0.18(+0.24%) |
Nov 19, 2010 | 75.59 | 75.70 | 75.57 | 75.65 | 933,430 | +0.08(+0.11%) |
Nov 18, 2010 | 75.50 | 75.58 | 75.39 | 75.57 | 1,299,267 | -0.02(-0.03%) |
Nov 17, 2010 | 75.67 | 75.77 | 75.55 | 75.59 | 1,166,514 | +0.02(+0.03%) |
Nov 16, 2010 | 75.45 | 75.59 | 75.21 | 75.57 | 2,071,961 | +0.18(+0.24%) |
Nov 15, 2010 | 75.65 | 75.72 | 75.36 | 75.38 | 2,865,440 | -0.42(-0.55%) |
Nov 12, 2010 | 76.00 | 76.10 | 75.80 | 75.80 | 1,077,120 | -0.30(-0.40%) |
Nov 11, 2010 | 76.11 | 76.14 | 76.01 | 76.10 | 602,803 | -0.14(-0.18%) |
Nov 10, 2010 | 76.17 | 76.24 | 75.88 | 76.24 | 1,290,779 | +0.07(+0.09%) |
Nov 09, 2010 | 76.53 | 76.57 | 76.14 | 76.17 | 974,093 | -0.37(-0.49%) |
Nov 08, 2010 | 76.58 | 76.67 | 76.53 | 76.55 | 525,459 | -0.04(-0.05%) |
Nov 05, 2010 | 76.58 | 76.67 | 76.51 | 76.58 | 1,631,419 | -0.21(-0.28%) |
Nov 04, 2010 | 76.67 | 76.84 | 76.62 | 76.79 | 888,009 | +0.37(+0.48%) |
Nov 03, 2010 | 76.58 | 76.72 | 76.35 | 76.43 | 656,112 | -0.01(-0.02%) |
Nov 02, 2010 | 76.48 | 76.48 | 76.38 | 76.44 | 1,492,848 | +0.13(+0.18%) |
Nov 01, 2010 | 76.41 | 76.49 | 76.23 | 76.31 | 1,045,448 | -0.03(-0.04%) |
Oct 29, 2010 | 76.27 | 76.34 | 76.20 | 76.34 | 1,370,182 | +0.16(+0.21%) |
Oct 28, 2010 | 76.06 | 76.20 | 76.06 | 76.18 | 718,507 | +0.19(+0.25%) |
Oct 27, 2010 | 76.06 | 76.20 | 75.97 | 75.99 | 835,836 | -0.32(-0.42%) |
Oct 25, 2010 | 76.51 | 76.51 | 76.30 | 76.31 | 1,028,777 | +0.01(+0.01%) |
Oct 22, 2010 | 76.27 | 76.35 | 76.24 | 76.30 | 783,933 | +0.04(+0.05%) |
Oct 21, 2010 | 76.36 | 76.42 | 76.27 | 76.27 | 721,030 | -0.12(-0.16%) |
Oct 20, 2010 | 76.30 | 76.46 | 76.24 | 76.39 | 1,207,884 | +0.09(+0.12%) |
Oct 19, 2010 | 76.16 | 76.39 | 76.13 | 76.30 | 863,404 | +0.06(+0.08%) |
Oct 18, 2010 | 76.13 | 76.28 | 76.07 | 76.23 | 1,074,436 | +0.27(+0.35%) |
Oct 15, 2010 | 76.10 | 76.11 | 75.93 | 75.97 | 1,254,938 | -0.15(-0.20%) |
Oct 14, 2010 | 76.39 | 76.42 | 76.09 | 76.12 | 1,552,370 | -0.28(-0.37%) |
Oct 13, 2010 | 76.44 | 76.46 | 76.27 | 76.40 | 1,399,405 | -0.01(-0.01%) |
Oct 12, 2010 | 76.53 | 76.58 | 76.37 | 76.41 | 815,100 | -0.08(-0.10%) |
Oct 11, 2010 | 76.53 | 76.55 | 76.46 | 76.49 | 617,859 | -0.04(-0.06%) |
Oct 08, 2010 | 76.53 | 76.61 | 76.49 | 76.53 | 859,522 | +0.15(+0.20%) |
Oct 07, 2010 | 76.44 | 76.47 | 76.35 | 76.37 | 1,369,124 | +0.04(+0.05%) |
Oct 06, 2010 | 76.42 | 76.49 | 76.33 | 76.34 | 1,481,433 | +0.08(+0.10%) |
Oct 05, 2010 | 76.38 | 76.38 | 76.22 | 76.26 | 1,078,445 | +0.00(+0.00%) |
Oct 04, 2010 | 76.16 | 76.31 | 76.13 | 76.26 | 1,097,818 | +0.13(+0.17%) |
Oct 01, 2010 | 76.13 | 76.21 | 76.05 | 76.13 | 1,943,338 | -0.09(-0.12%) |
Sep 30, 2010 | 76.22 | 76.26 | 75.97 | 76.22 | 3,746,758 | -0.03(-0.04%) |
Sep 29, 2010 | 76.27 | 76.33 | 76.19 | 76.25 | 1,188,089 | -0.06(-0.07%) |
Sep 28, 2010 | 76.11 | 76.38 | 76.11 | 76.31 | 1,397,302 | +0.18(+0.24%) |
Sep 27, 2010 | 76.04 | 76.17 | 75.98 | 76.12 | 1,363,793 | +0.26(+0.34%) |
Sep 24, 2010 | 76.02 | 76.05 | 75.86 | 75.86 | 1,591,493 | -0.28(-0.37%) |
Sep 23, 2010 | 76.23 | 76.23 | 76.05 | 76.15 | 1,193,249 | +0.08(+0.11%) |
Sep 22, 2010 | 76.10 | 76.20 | 76.02 | 76.06 | 930,615 | +0.02(+0.03%) |
Sep 21, 2010 | 75.77 | 76.09 | 75.76 | 76.04 | 708,692 | +0.32(+0.43%) |
Sep 20, 2010 | 75.66 | 75.77 | 75.61 | 75.72 | 1,021,997 | +0.03(+0.04%) |
Sep 17, 2010 | 75.69 | 75.77 | 75.58 | 75.69 | 1,025,345 | -0.03(-0.04%) |
Sep 15, 2010 | 75.77 | 75.89 | 75.68 | 75.72 | 1,159,448 | -0.14(-0.18%) |
Sep 14, 2010 | 75.64 | 75.86 | 75.61 | 75.86 | 1,129,252 | +0.27(+0.36%) |
Sep 13, 2010 | 75.43 | 75.65 | 75.39 | 75.58 | 1,488,196 | +0.17(+0.22%) |
Sep 10, 2010 | 75.50 | 75.57 | 75.40 | 75.42 | 1,099,137 | -0.16(-0.21%) |
Sep 09, 2010 | 75.77 | 75.82 | 75.56 | 75.58 | 1,097,266 | -0.36(-0.48%) |
Sep 08, 2010 | 75.91 | 76.01 | 75.86 | 75.94 | 1,168,504 | -0.06(-0.07%) |
Sep 07, 2010 | 75.86 | 76.07 | 75.83 | 76.00 | 730,390 | +0.22(+0.29%) |
Sep 03, 2010 | 75.70 | 75.82 | 75.61 | 75.78 | 1,220,029 | -0.18(-0.23%) |
Sep 02, 2010 | 75.94 | 75.96 | 75.84 | 75.96 | 1,735,382 | -0.10(-0.13%) |