Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 70.44 | 71.50 | 70.20 | 70.71 | 164,020 | -0.36(-0.50%) |
Nov 29, 2010 | 70.33 | 71.16 | 69.66 | 71.07 | 155,824 | -0.03(-0.05%) |
Nov 26, 2010 | 70.43 | 71.12 | 70.43 | 71.11 | 30,558 | -0.01(-0.01%) |
Nov 24, 2010 | 70.11 | 71.11 | 71.11 | 71.11 | 56,362 | +1.58(+2.28%) |
Nov 23, 2010 | 69.47 | 69.62 | 68.71 | 69.53 | 149,042 | -0.85(-1.21%) |
Nov 22, 2010 | 70.13 | 70.55 | 69.22 | 70.38 | 217,153 | -0.14(-0.20%) |
Nov 19, 2010 | 69.59 | 70.75 | 69.50 | 70.52 | 164,461 | +0.62(+0.89%) |
Nov 18, 2010 | 69.78 | 70.58 | 69.68 | 69.90 | 130,632 | +0.98(+1.42%) |
Nov 17, 2010 | 67.99 | 69.26 | 67.65 | 68.92 | 141,851 | +0.87(+1.29%) |
Nov 16, 2010 | 69.13 | 69.13 | 67.28 | 68.04 | 270,222 | -1.69(-2.42%) |
Nov 15, 2010 | 69.90 | 70.78 | 69.73 | 69.73 | 90,655 | +0.06(+0.09%) |
Nov 12, 2010 | 70.10 | 70.59 | 69.18 | 69.67 | 130,806 | -1.10(-1.56%) |
Nov 11, 2010 | 70.38 | 71.17 | 70.25 | 70.77 | 71,692 | -0.47(-0.66%) |
Nov 10, 2010 | 71.21 | 71.68 | 70.64 | 71.25 | 114,285 | +0.24(+0.33%) |
Nov 09, 2010 | 71.52 | 72.25 | 70.70 | 71.01 | 100,301 | -0.22(-0.31%) |
Nov 08, 2010 | 71.52 | 71.52 | 70.56 | 71.23 | 132,363 | -0.55(-0.77%) |
Nov 05, 2010 | 70.82 | 72.16 | 70.82 | 71.78 | 236,210 | +0.92(+1.30%) |
Nov 04, 2010 | 70.43 | 71.04 | 70.11 | 70.86 | 230,942 | +1.64(+2.38%) |
Nov 03, 2010 | 69.90 | 69.90 | 68.02 | 69.22 | 131,410 | -0.23(-0.33%) |
Nov 02, 2010 | 69.13 | 69.61 | 68.63 | 69.44 | 130,477 | +0.62(+0.90%) |
Nov 01, 2010 | 69.53 | 70.00 | 68.10 | 68.82 | 210,854 | -0.13(-0.19%) |
Oct 29, 2010 | 69.64 | 69.86 | 68.94 | 68.95 | 176,388 | -0.76(-1.09%) |
Oct 28, 2010 | 69.01 | 69.97 | 68.61 | 69.72 | 159,852 | +0.96(+1.40%) |
Oct 27, 2010 | 68.91 | 69.25 | 68.13 | 68.75 | 241,593 | -1.38(-1.97%) |
Oct 25, 2010 | 71.14 | 71.71 | 70.05 | 70.14 | 196,406 | -0.64(-0.90%) |
Oct 22, 2010 | 71.18 | 71.32 | 70.26 | 70.77 | 323,081 | -0.38(-0.53%) |
Oct 21, 2010 | 70.55 | 71.46 | 70.06 | 71.15 | 352,778 | +0.94(+1.33%) |
Oct 20, 2010 | 66.72 | 70.47 | 66.72 | 70.21 | 551,709 | +3.69(+5.55%) |
Oct 19, 2010 | 66.55 | 67.33 | 65.81 | 66.52 | 215,782 | -0.77(-1.14%) |
Oct 18, 2010 | 66.38 | 67.54 | 65.89 | 67.29 | 223,384 | +0.70(+1.05%) |
Oct 15, 2010 | 66.81 | 67.83 | 63.95 | 66.59 | 671,012 | -1.03(-1.53%) |
Oct 14, 2010 | 68.20 | 68.20 | 66.65 | 67.63 | 269,320 | -0.52(-0.77%) |
Oct 13, 2010 | 66.70 | 68.70 | 66.59 | 68.15 | 399,233 | +1.93(+2.92%) |
Oct 12, 2010 | 65.71 | 66.93 | 65.01 | 66.22 | 476,859 | +0.06(+0.09%) |
Oct 11, 2010 | 66.13 | 66.24 | 65.74 | 66.16 | 350,154 | -0.03(-0.05%) |
Oct 08, 2010 | 66.19 | 66.27 | 63.17 | 66.19 | 701,607 | +3.30(+5.24%) |
Oct 07, 2010 | 63.99 | 63.99 | 62.38 | 62.89 | 95,899 | -0.73(-1.14%) |
Oct 06, 2010 | 63.07 | 63.63 | 62.50 | 63.62 | 149,146 | +0.45(+0.71%) |
Oct 05, 2010 | 62.92 | 63.45 | 62.32 | 63.17 | 174,688 | +1.07(+1.72%) |
Oct 04, 2010 | 62.60 | 63.06 | 61.77 | 62.11 | 194,090 | -0.74(-1.18%) |
Oct 01, 2010 | 62.85 | 64.06 | 62.27 | 62.85 | 214,833 | -0.47(-0.74%) |
Sep 30, 2010 | 63.31 | 63.81 | 62.88 | 63.32 | 2,058 | +0.69(+1.11%) |
Sep 29, 2010 | 62.88 | 62.88 | 62.02 | 62.62 | 287,002 | -0.40(-0.64%) |
Sep 28, 2010 | 62.68 | 63.45 | 62.41 | 63.03 | 200,190 | +0.70(+1.12%) |
Sep 27, 2010 | 62.08 | 62.63 | 61.62 | 62.33 | 119,212 | +0.19(+0.31%) |
Sep 24, 2010 | 61.35 | 62.22 | 61.22 | 62.13 | 189,299 | +1.57(+2.60%) |
Sep 23, 2010 | 61.43 | 62.12 | 60.44 | 60.56 | 115,584 | -1.25(-2.02%) |
Sep 22, 2010 | 62.12 | 63.04 | 61.73 | 61.81 | 202,634 | -0.91(-1.46%) |
Sep 21, 2010 | 62.43 | 63.14 | 62.19 | 62.72 | 204,525 | +0.06(+0.10%) |
Sep 20, 2010 | 62.45 | 62.77 | 62.06 | 62.66 | 138,188 | +0.42(+0.67%) |
Sep 17, 2010 | 62.24 | 62.80 | 61.01 | 62.24 | 302,593 | +0.74(+1.21%) |
Sep 15, 2010 | 61.00 | 61.93 | 60.66 | 61.50 | 163,820 | +0.32(+0.53%) |
Sep 14, 2010 | 61.31 | 61.82 | 60.84 | 61.18 | 24,880 | -0.34(-0.55%) |
Sep 13, 2010 | 61.72 | 62.21 | 61.45 | 61.52 | 141,383 | +0.51(+0.84%) |
Sep 10, 2010 | 60.69 | 61.50 | 60.69 | 61.00 | 96,731 | +0.39(+0.65%) |
Sep 09, 2010 | 61.56 | 61.56 | 60.38 | 60.61 | 97,875 | -0.17(-0.27%) |
Sep 08, 2010 | 60.69 | 61.52 | 60.66 | 60.78 | 153,243 | +0.27(+0.45%) |
Sep 07, 2010 | 61.57 | 61.68 | 60.39 | 60.51 | 144,120 | -1.46(-2.35%) |
Sep 03, 2010 | 61.74 | 62.75 | 61.57 | 61.96 | 136,070 | +0.96(+1.57%) |
Sep 02, 2010 | 60.39 | 61.23 | 60.22 | 61.00 | 178,491 | +0.70(+1.16%) |