Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 76.48 | 78.02 | 74.71 | 76.64 | 25,743 | -0.31(-0.40%) |
Nov 29, 2010 | 75.10 | 77.02 | 74.48 | 76.95 | 13,762 | +1.23(+1.63%) |
Nov 26, 2010 | 75.33 | 76.33 | 74.94 | 75.71 | 2,838 | -0.23(-0.30%) |
Nov 24, 2010 | 75.87 | 75.95 | 75.95 | 75.95 | 7,104 | +0.39(+0.51%) |
Nov 23, 2010 | 75.48 | 76.64 | 74.79 | 75.56 | 21,543 | -0.31(-0.41%) |
Nov 22, 2010 | 76.25 | 76.64 | 74.64 | 75.87 | 16,247 | -0.31(-0.40%) |
Nov 19, 2010 | 75.87 | 76.64 | 75.48 | 76.18 | 16,403 | +0.08(+0.10%) |
Nov 18, 2010 | 77.02 | 78.56 | 75.48 | 76.10 | 23,410 | -0.77(-1.00%) |
Nov 17, 2010 | 75.10 | 77.56 | 74.79 | 76.87 | 100,943 | +1.39(+1.84%) |
Nov 16, 2010 | 82.03 | 82.10 | 73.17 | 75.48 | 54,881 | -9.47(-11.15%) |
Nov 15, 2010 | 84.88 | 85.11 | 83.65 | 84.96 | 4,779 | +0.77(+0.91%) |
Nov 12, 2010 | 83.80 | 84.65 | 83.57 | 84.19 | 4,341 | -0.31(-0.36%) |
Nov 11, 2010 | 84.03 | 85.11 | 83.96 | 84.49 | 3,694 | -0.39(-0.45%) |
Nov 10, 2010 | 86.27 | 86.27 | 83.26 | 84.88 | 3,530 | -1.08(-1.25%) |
Nov 09, 2010 | 88.42 | 88.42 | 85.57 | 85.96 | 2,882 | -2.54(-2.87%) |
Nov 08, 2010 | 89.96 | 90.73 | 88.04 | 88.50 | 2,906 | -1.93(-2.13%) |
Nov 05, 2010 | 91.04 | 91.50 | 90.27 | 90.43 | 11,894 | -0.23(-0.25%) |
Nov 04, 2010 | 92.04 | 92.04 | 89.89 | 90.66 | 14,916 | -0.08(-0.08%) |
Nov 03, 2010 | 90.50 | 90.73 | 89.42 | 90.73 | 8,145 | +0.08(+0.08%) |
Nov 02, 2010 | 90.89 | 90.89 | 89.73 | 90.66 | 8,969 | +0.85(+0.94%) |
Nov 01, 2010 | 90.43 | 90.43 | 88.27 | 89.81 | 6,250 | -0.15(-0.17%) |
Oct 29, 2010 | 89.35 | 90.23 | 88.96 | 89.96 | 2,067 | +0.69(+0.78%) |
Oct 28, 2010 | 91.12 | 91.12 | 88.42 | 89.27 | 7,600 | -1.00(-1.11%) |
Oct 27, 2010 | 89.73 | 90.66 | 89.04 | 90.27 | 3,965 | -0.15(-0.17%) |
Oct 25, 2010 | 89.50 | 90.89 | 89.27 | 90.43 | 2,467 | +1.39(+1.56%) |
Oct 22, 2010 | 89.19 | 89.19 | 88.81 | 89.04 | 4,353 | -0.08(-0.09%) |
Oct 21, 2010 | 89.81 | 90.35 | 88.89 | 89.12 | 3,503 | -0.08(-0.09%) |
Oct 20, 2010 | 90.19 | 90.35 | 88.65 | 89.19 | 5,638 | -0.39(-0.43%) |
Oct 19, 2010 | 89.73 | 90.43 | 88.58 | 89.58 | 4,862 | -1.39(-1.52%) |
Oct 18, 2010 | 90.89 | 91.31 | 89.58 | 90.96 | 3,754 | +0.46(+0.51%) |
Oct 15, 2010 | 90.04 | 91.58 | 89.35 | 90.50 | 7,784 | +0.92(+1.03%) |
Oct 14, 2010 | 89.35 | 89.89 | 88.19 | 89.58 | 7,353 | +0.46(+0.52%) |
Oct 13, 2010 | 88.96 | 89.50 | 88.35 | 89.12 | 12,226 | +0.15(+0.17%) |
Oct 12, 2010 | 88.11 | 89.35 | 87.81 | 88.96 | 8,989 | +0.31(+0.35%) |
Oct 11, 2010 | 87.42 | 89.12 | 86.57 | 88.65 | 5,734 | +0.92(+1.05%) |
Oct 08, 2010 | 87.73 | 87.81 | 85.96 | 87.73 | 11,660 | +1.16(+1.33%) |
Oct 07, 2010 | 87.58 | 87.88 | 85.50 | 86.57 | 7,813 | -0.92(-1.06%) |
Oct 06, 2010 | 87.65 | 88.04 | 86.34 | 87.50 | 6,642 | -0.62(-0.70%) |
Oct 05, 2010 | 86.96 | 88.58 | 86.11 | 88.11 | 12,701 | +2.00(+2.33%) |
Oct 04, 2010 | 86.42 | 86.65 | 85.19 | 86.11 | 10,433 | -0.77(-0.89%) |
Oct 01, 2010 | 86.88 | 87.65 | 86.57 | 86.88 | 13,912 | -0.08(-0.09%) |
Sep 30, 2010 | 87.81 | 87.81 | 86.50 | 86.96 | 55 | -0.85(-0.96%) |
Sep 29, 2010 | 86.27 | 87.81 | 86.27 | 87.81 | 2,388 | +1.77(+2.06%) |
Sep 28, 2010 | 85.57 | 86.92 | 84.34 | 86.04 | 15 | +0.23(+0.27%) |
Sep 27, 2010 | 87.96 | 88.19 | 85.27 | 85.80 | 4,427 | -2.16(-2.45%) |
Sep 24, 2010 | 87.50 | 87.96 | 83.88 | 87.96 | 8,369 | +1.54(+1.78%) |
Sep 23, 2010 | 85.65 | 87.96 | 85.65 | 86.42 | 64 | -0.08(-0.09%) |
Sep 22, 2010 | 86.42 | 87.65 | 85.57 | 86.50 | 5,130 | +0.15(+0.18%) |
Sep 21, 2010 | 86.57 | 87.73 | 85.57 | 86.34 | 6,256 | -0.62(-0.71%) |
Sep 20, 2010 | 84.11 | 86.96 | 84.03 | 86.96 | 6,303 | +2.85(+3.39%) |
Sep 17, 2010 | 84.11 | 86.11 | 82.34 | 84.11 | 14,626 | -1.31(-1.53%) |
Sep 15, 2010 | 82.03 | 85.42 | 81.57 | 85.42 | 3,383 | +3.23(+3.94%) |
Sep 14, 2010 | 81.72 | 82.80 | 80.72 | 82.18 | 5,517 | -0.08(-0.09%) |
Sep 13, 2010 | 83.72 | 85.88 | 81.72 | 82.26 | 15,816 | -0.62(-0.74%) |
Sep 10, 2010 | 82.03 | 83.42 | 81.41 | 82.88 | 7,295 | +0.62(+0.75%) |
Sep 09, 2010 | 82.34 | 82.65 | 81.72 | 82.26 | 1,871 | +0.39(+0.47%) |
Sep 08, 2010 | 81.18 | 82.26 | 81.03 | 81.88 | 4,180 | +0.92(+1.14%) |
Sep 07, 2010 | 82.72 | 82.72 | 80.64 | 80.95 | 52 | -1.77(-2.14%) |
Sep 03, 2010 | 82.26 | 84.19 | 79.57 | 82.72 | 12,932 | +0.62(+0.75%) |
Sep 02, 2010 | 85.88 | 85.88 | 80.87 | 82.11 | 26 | -2.46(-2.91%) |