Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2010 | 73.67 | 75.01 | 73.12 | 74.74 | 612,734 | +2.70(+3.75%) |
Aug 31, 2010 | 71.99 | 72.54 | 70.27 | 72.04 | 1,522 | +0.85(+1.20%) |
Aug 30, 2010 | 73.22 | 73.50 | 71.16 | 71.19 | 239,960 | -2.51(-3.41%) |
Aug 27, 2010 | 73.70 | 73.77 | 70.78 | 73.70 | 458,610 | +2.17(+3.03%) |
Aug 26, 2010 | 74.48 | 74.96 | 71.49 | 71.53 | 1,064 | -2.53(-3.42%) |
Aug 25, 2010 | 71.65 | 74.40 | 71.65 | 74.06 | 1,068 | +1.79(+2.47%) |
Aug 24, 2010 | 72.45 | 73.41 | 71.20 | 72.28 | 745 | -1.59(-2.15%) |
Aug 23, 2010 | 75.55 | 75.94 | 73.84 | 73.86 | 396,816 | -1.20(-1.60%) |
Aug 20, 2010 | 73.41 | 75.25 | 72.56 | 75.07 | 400,072 | +1.11(+1.50%) |
Aug 19, 2010 | 75.19 | 75.31 | 73.82 | 73.96 | 293,383 | -1.77(-2.34%) |
Aug 18, 2010 | 74.77 | 76.45 | 73.65 | 75.73 | 132 | +0.83(+1.11%) |
Aug 17, 2010 | 73.63 | 75.25 | 73.24 | 74.90 | 2,430 | +2.25(+3.09%) |
Aug 16, 2010 | 71.77 | 73.33 | 71.52 | 72.65 | 201,417 | +0.39(+0.54%) |
Aug 13, 2010 | 72.26 | 72.64 | 71.46 | 72.26 | 408,800 | +0.43(+0.60%) |
Aug 12, 2010 | 71.25 | 72.40 | 71.04 | 71.83 | 328 | -0.98(-1.35%) |
Aug 11, 2010 | 73.79 | 74.74 | 72.38 | 72.81 | 411,970 | -2.99(-3.95%) |
Aug 10, 2010 | 76.56 | 77.30 | 75.36 | 75.80 | 509 | -1.99(-2.56%) |
Aug 09, 2010 | 76.70 | 77.92 | 76.14 | 77.79 | 264,890 | +1.30(+1.70%) |
Aug 06, 2010 | 76.49 | 76.74 | 74.96 | 76.49 | 249,389 | +0.30(+0.39%) |
Aug 05, 2010 | 75.93 | 77.14 | 75.71 | 76.20 | 224,260 | -0.33(-0.42%) |
Aug 04, 2010 | 76.64 | 77.22 | 76.18 | 76.52 | 1,421 | +0.34(+0.45%) |
Aug 03, 2010 | 76.20 | 76.94 | 75.41 | 76.18 | 2,839 | -0.32(-0.41%) |