Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 83.80 | 84.11 | 83.24 | 83.34 | 13,028,435 | -0.84(-1.00%) |
Nov 29, 2010 | 84.56 | 84.65 | 83.37 | 84.19 | 8,554,693 | -0.60(-0.70%) |
Nov 26, 2010 | 85.61 | 85.61 | 84.59 | 84.78 | 3,532,502 | -1.13(-1.31%) |
Nov 24, 2010 | 84.81 | 85.91 | 85.91 | 85.91 | 8,278,056 | +1.55(+1.84%) |
Nov 23, 2010 | 84.98 | 85.15 | 83.86 | 84.36 | 7,760,750 | -1.30(-1.52%) |
Nov 22, 2010 | 84.84 | 85.68 | 84.58 | 85.66 | 6,268,100 | +0.20(+0.23%) |
Nov 19, 2010 | 85.06 | 85.64 | 84.84 | 85.46 | 8,513,535 | +0.41(+0.48%) |
Nov 18, 2010 | 84.28 | 85.42 | 84.10 | 85.05 | 7,194,600 | +1.42(+1.70%) |
Nov 17, 2010 | 83.95 | 83.95 | 83.30 | 83.63 | 8,124,674 | -0.17(-0.20%) |
Nov 16, 2010 | 84.21 | 84.48 | 83.18 | 83.80 | 10,778,462 | -0.82(-0.97%) |
Nov 15, 2010 | 84.78 | 85.28 | 84.41 | 84.63 | 6,496,592 | -0.06(-0.07%) |
Nov 12, 2010 | 85.19 | 85.88 | 84.58 | 84.69 | 8,033,168 | -1.00(-1.16%) |
Nov 11, 2010 | 85.25 | 85.72 | 84.46 | 85.68 | 8,065,797 | -0.66(-0.76%) |
Nov 10, 2010 | 86.07 | 86.48 | 85.80 | 86.34 | 8,778,447 | +0.24(+0.28%) |
Nov 09, 2010 | 86.43 | 86.92 | 85.80 | 86.10 | 9,675,546 | +0.08(+0.10%) |
Nov 08, 2010 | 85.64 | 86.36 | 85.58 | 86.02 | 7,569,243 | -0.18(-0.20%) |
Nov 05, 2010 | 85.62 | 86.20 | 85.46 | 86.20 | 8,516,321 | +0.08(+0.09%) |
Nov 04, 2010 | 84.96 | 86.15 | 84.90 | 86.12 | 11,294,534 | +1.54(+1.82%) |
Nov 03, 2010 | 84.62 | 84.75 | 83.68 | 84.58 | 8,833,479 | +0.19(+0.23%) |
Nov 02, 2010 | 84.39 | 84.90 | 84.31 | 84.39 | 7,882,920 | +0.31(+0.36%) |
Nov 01, 2010 | 84.27 | 84.63 | 83.50 | 84.08 | 9,673,949 | -0.16(-0.20%) |
Oct 29, 2010 | 82.66 | 84.48 | 82.58 | 84.25 | 14,392,959 | +1.58(+1.92%) |
Oct 28, 2010 | 83.22 | 83.28 | 82.38 | 82.66 | 9,343,631 | -0.31(-0.37%) |
Oct 27, 2010 | 81.85 | 83.06 | 81.55 | 82.97 | 11,021,385 | +0.93(+1.14%) |
Oct 25, 2010 | 82.38 | 82.96 | 82.02 | 82.04 | 8,294,738 | +0.10(+0.12%) |
Oct 22, 2010 | 82.22 | 82.58 | 81.82 | 81.94 | 6,997,332 | -0.09(-0.11%) |
Oct 21, 2010 | 82.02 | 82.42 | 81.20 | 82.04 | 10,608,964 | +0.45(+0.55%) |
Oct 20, 2010 | 81.13 | 82.06 | 81.04 | 81.59 | 11,853,825 | +0.61(+0.75%) |
Oct 19, 2010 | 80.55 | 81.75 | 80.20 | 80.98 | 24,135,016 | -2.82(-3.36%) |
Oct 18, 2010 | 82.66 | 83.91 | 82.63 | 83.80 | 17,600,440 | +1.04(+1.25%) |
Oct 15, 2010 | 83.37 | 83.37 | 82.45 | 82.76 | 12,313,402 | -0.26(-0.31%) |
Oct 14, 2010 | 82.34 | 83.02 | 81.95 | 83.02 | 9,643,195 | +0.66(+0.81%) |
Oct 13, 2010 | 82.08 | 83.00 | 82.01 | 82.35 | 14,978,350 | +0.31(+0.37%) |
Oct 12, 2010 | 81.20 | 82.13 | 81.12 | 82.05 | 9,611,629 | +0.11(+0.14%) |
Oct 11, 2010 | 81.43 | 82.10 | 81.34 | 81.94 | 6,833,949 | +0.48(+0.58%) |
Oct 08, 2010 | 81.46 | 81.60 | 81.00 | 81.46 | 7,745,149 | +0.08(+0.09%) |
Oct 07, 2010 | 80.92 | 81.48 | 80.68 | 81.38 | 9,766 | +0.52(+0.64%) |
Oct 06, 2010 | 80.31 | 80.94 | 80.28 | 80.87 | 8,152,461 | +0.11(+0.13%) |
Oct 05, 2010 | 79.89 | 80.90 | 79.86 | 80.76 | 59,752 | +1.41(+1.78%) |
Oct 04, 2010 | 79.34 | 79.74 | 78.84 | 79.35 | 6,926,503 | -0.23(-0.29%) |
Oct 01, 2010 | 79.58 | 79.95 | 79.25 | 79.58 | 9,581,328 | +0.88(+1.12%) |
Sep 30, 2010 | 78.70 | 79.85 | 78.42 | 78.70 | 60,748 | -0.78(-0.99%) |
Sep 29, 2010 | 78.85 | 79.67 | 78.81 | 79.48 | 792 | +0.35(+0.44%) |
Sep 28, 2010 | 79.01 | 79.28 | 78.45 | 79.14 | 4,634 | +0.14(+0.18%) |
Sep 27, 2010 | 78.33 | 79.20 | 78.33 | 79.00 | 10,491,727 | +0.32(+0.40%) |
Sep 24, 2010 | 77.69 | 78.70 | 77.64 | 78.68 | 12,140,000 | +1.43(+1.85%) |
Sep 23, 2010 | 77.25 | 77.90 | 76.98 | 77.25 | 1,808 | -0.53(-0.68%) |
Sep 22, 2010 | 77.21 | 77.78 | 77.09 | 77.78 | 8,380,407 | +0.35(+0.45%) |
Sep 21, 2010 | 77.43 | 77.91 | 76.73 | 77.43 | 8,979,076 | +0.11(+0.14%) |
Sep 20, 2010 | 76.41 | 77.49 | 76.33 | 77.32 | 12,297,286 | +0.94(+1.23%) |
Sep 17, 2010 | 76.38 | 76.62 | 76.09 | 76.38 | 17,722,806 | +0.45(+0.59%) |
Sep 15, 2010 | 75.48 | 76.25 | 75.41 | 75.93 | 8,117,601 | +0.34(+0.45%) |
Sep 14, 2010 | 75.35 | 76.22 | 75.35 | 75.59 | 2,386 | -0.45(-0.59%) |
Sep 13, 2010 | 75.47 | 76.27 | 75.40 | 76.04 | 8,984,774 | +0.95(+1.27%) |
Sep 10, 2010 | 74.50 | 75.27 | 74.07 | 75.09 | 7,532,830 | +0.96(+1.29%) |
Sep 09, 2010 | 74.67 | 74.84 | 74.01 | 74.13 | 5,857,794 | +0.16(+0.22%) |
Sep 08, 2010 | 73.93 | 74.23 | 73.56 | 73.97 | 17,941 | +0.08(+0.10%) |
Sep 07, 2010 | 74.50 | 74.72 | 73.85 | 73.89 | 22,351 | +3.20(+4.52%) |
Sep 06, 2010 | 70.70 | 73.48 | 64.54 | 70.70 | 1,534 | -4.15(-5.55%) |
Sep 03, 2010 | 74.05 | 74.86 | 73.86 | 74.85 | 8,768,551 | +1.49(+2.03%) |
Sep 02, 2010 | 73.94 | 74.06 | 73.13 | 73.36 | 613 | -0.43(-0.58%) |