Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 76.17 | 77.65 | 75.93 | 76.38 | 1,389,914 | -0.72(-0.93%) |
Nov 29, 2010 | 75.98 | 77.32 | 75.22 | 77.10 | 504,666 | +0.60(+0.79%) |
Nov 26, 2010 | 76.07 | 76.96 | 75.77 | 76.50 | 91,730 | -0.40(-0.52%) |
Nov 24, 2010 | 75.43 | 76.90 | 76.90 | 76.90 | 280,329 | +2.39(+3.21%) |
Nov 23, 2010 | 73.95 | 75.25 | 73.95 | 74.51 | 328,570 | -0.38(-0.51%) |
Nov 22, 2010 | 75.68 | 76.34 | 74.60 | 74.89 | 768,982 | -1.33(-1.75%) |
Nov 19, 2010 | 77.24 | 77.88 | 76.20 | 76.22 | 474,483 | -1.29(-1.67%) |
Nov 18, 2010 | 77.27 | 78.92 | 77.22 | 77.51 | 257,184 | +1.29(+1.69%) |
Nov 17, 2010 | 76.85 | 77.94 | 75.80 | 76.22 | 504,892 | -0.47(-0.61%) |
Nov 16, 2010 | 78.93 | 79.02 | 76.22 | 76.69 | 287,394 | -2.96(-3.71%) |
Nov 15, 2010 | 80.27 | 81.90 | 79.61 | 79.65 | 201,465 | -0.12(-0.16%) |
Nov 12, 2010 | 81.29 | 81.88 | 79.53 | 79.77 | 277,221 | -2.18(-2.66%) |
Nov 11, 2010 | 81.52 | 82.62 | 81.33 | 81.95 | 182,021 | -0.60(-0.73%) |
Nov 10, 2010 | 80.79 | 82.65 | 80.38 | 82.55 | 239,538 | +2.35(+2.94%) |
Nov 09, 2010 | 83.10 | 83.10 | 79.87 | 80.20 | 405,756 | -2.55(-3.08%) |
Nov 08, 2010 | 82.23 | 83.00 | 81.79 | 82.75 | 260,974 | +0.17(+0.21%) |
Nov 05, 2010 | 80.94 | 82.71 | 80.49 | 82.58 | 505,580 | +0.97(+1.19%) |
Nov 04, 2010 | 78.45 | 81.62 | 78.17 | 81.61 | 607,066 | +5.08(+6.63%) |
Nov 03, 2010 | 75.96 | 76.56 | 74.63 | 76.53 | 368,065 | +0.74(+0.97%) |
Nov 02, 2010 | 75.09 | 75.87 | 74.49 | 75.79 | 280,415 | +1.47(+1.98%) |
Nov 01, 2010 | 74.87 | 75.45 | 73.48 | 74.32 | 355,337 | -0.29(-0.38%) |
Oct 29, 2010 | 73.57 | 74.79 | 73.56 | 74.61 | 368,133 | +0.78(+1.06%) |
Oct 28, 2010 | 75.76 | 75.86 | 73.56 | 73.83 | 700,889 | -1.53(-2.03%) |
Oct 27, 2010 | 79.24 | 79.93 | 73.49 | 75.35 | 1,566,480 | -6.79(-8.26%) |
Oct 25, 2010 | 81.15 | 82.65 | 80.68 | 82.14 | 494,485 | +1.46(+1.81%) |
Oct 22, 2010 | 80.85 | 81.02 | 80.21 | 80.68 | 339,216 | -0.12(-0.15%) |
Oct 21, 2010 | 80.83 | 82.28 | 80.05 | 80.80 | 323,582 | +0.09(+0.11%) |
Oct 20, 2010 | 79.83 | 81.01 | 79.07 | 80.72 | 832,201 | +1.17(+1.47%) |
Oct 19, 2010 | 79.89 | 81.95 | 79.11 | 79.55 | 382,888 | -1.70(-2.09%) |
Oct 18, 2010 | 81.25 | 81.61 | 80.29 | 81.25 | 436,649 | +0.01(+0.01%) |
Oct 15, 2010 | 83.46 | 83.86 | 81.17 | 81.24 | 490,037 | -1.39(-1.68%) |
Oct 14, 2010 | 84.43 | 84.64 | 82.20 | 82.63 | 400,246 | -1.97(-2.33%) |
Oct 13, 2010 | 82.92 | 85.78 | 82.92 | 84.60 | 617,655 | +2.32(+2.82%) |
Oct 12, 2010 | 81.24 | 82.44 | 80.11 | 82.27 | 267,818 | +0.70(+0.86%) |
Oct 11, 2010 | 81.24 | 82.02 | 80.53 | 81.58 | 299,351 | +0.30(+0.36%) |
Oct 08, 2010 | 81.28 | 81.77 | 78.81 | 81.28 | 527,290 | +1.89(+2.38%) |
Oct 07, 2010 | 81.63 | 81.63 | 79.13 | 79.39 | 516,318 | -1.85(-2.28%) |
Oct 06, 2010 | 80.71 | 81.81 | 80.38 | 81.24 | 409,675 | +0.48(+0.59%) |
Oct 05, 2010 | 80.97 | 81.58 | 80.43 | 80.76 | 1,988 | +0.18(+0.23%) |
Oct 04, 2010 | 81.99 | 82.29 | 80.48 | 80.58 | 640,462 | -1.67(-2.03%) |
Oct 01, 2010 | 82.26 | 83.51 | 81.87 | 82.26 | 454,657 | -0.20(-0.24%) |
Sep 30, 2010 | 82.46 | 83.83 | 81.61 | 82.45 | 1,395 | -0.18(-0.21%) |
Sep 29, 2010 | 83.27 | 83.27 | 82.30 | 82.63 | 1,479 | -0.87(-1.04%) |
Sep 28, 2010 | 82.91 | 84.19 | 81.97 | 83.50 | 3,105 | +0.46(+0.55%) |
Sep 27, 2010 | 81.41 | 83.56 | 81.39 | 83.04 | 664,483 | +1.31(+1.60%) |
Sep 24, 2010 | 79.25 | 81.83 | 79.25 | 81.73 | 422,262 | +3.87(+4.97%) |
Sep 23, 2010 | 77.90 | 79.66 | 77.02 | 77.86 | 781 | -0.56(-0.72%) |
Sep 22, 2010 | 79.28 | 80.11 | 78.02 | 78.42 | 235,596 | -1.00(-1.26%) |
Sep 21, 2010 | 78.61 | 80.05 | 77.98 | 79.43 | 364 | +0.60(+0.76%) |
Sep 20, 2010 | 78.04 | 78.85 | 77.78 | 78.82 | 368,361 | +0.97(+1.24%) |
Sep 17, 2010 | 77.86 | 78.68 | 77.29 | 77.86 | 263,054 | +1.27(+1.66%) |
Sep 15, 2010 | 76.59 | 76.91 | 76.00 | 76.59 | 322,605 | -0.48(-0.62%) |
Sep 14, 2010 | 77.82 | 78.38 | 77.03 | 77.07 | 692 | -0.96(-1.23%) |
Sep 13, 2010 | 77.82 | 78.40 | 77.53 | 78.02 | 247,863 | +1.62(+2.11%) |
Sep 10, 2010 | 76.89 | 77.27 | 76.30 | 76.41 | 227,490 | -0.39(-0.51%) |
Sep 09, 2010 | 80.01 | 80.01 | 76.25 | 76.80 | 1,065 | -1.90(-2.42%) |
Sep 08, 2010 | 77.71 | 78.81 | 77.47 | 78.70 | 6,712 | +0.94(+1.20%) |
Sep 07, 2010 | 76.39 | 78.32 | 76.39 | 77.76 | 2,020 | +0.30(+0.38%) |
Sep 03, 2010 | 76.46 | 78.08 | 76.30 | 77.47 | 389,745 | +1.32(+1.73%) |
Sep 02, 2010 | 75.05 | 76.22 | 74.54 | 76.15 | 1,139 | +1.41(+1.88%) |