Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 80.81 | 81.32 | 79.90 | 80.33 | 364,841 | -1.03(-1.26%) |
Nov 29, 2010 | 80.80 | 81.59 | 80.54 | 81.36 | 376,314 | +0.30(+0.37%) |
Nov 26, 2010 | 80.86 | 81.43 | 80.53 | 81.06 | 67,089 | -0.36(-0.44%) |
Nov 24, 2010 | 81.43 | 81.42 | 81.42 | 81.42 | 297,193 | +0.58(+0.71%) |
Nov 23, 2010 | 80.18 | 80.97 | 79.50 | 80.84 | 348,263 | -0.23(-0.28%) |
Nov 22, 2010 | 81.10 | 81.50 | 80.14 | 81.07 | 189,391 | -0.36(-0.44%) |
Nov 19, 2010 | 80.88 | 81.61 | 80.25 | 81.43 | 243,400 | +0.50(+0.62%) |
Nov 18, 2010 | 79.97 | 81.14 | 79.86 | 80.93 | 382,032 | +1.88(+2.38%) |
Nov 17, 2010 | 78.56 | 79.59 | 78.54 | 79.05 | 315,486 | +0.63(+0.80%) |
Nov 16, 2010 | 80.42 | 80.61 | 77.50 | 78.42 | 548,094 | -2.18(-2.70%) |
Nov 15, 2010 | 80.63 | 81.28 | 80.36 | 80.59 | 278,987 | +0.25(+0.31%) |
Nov 12, 2010 | 81.16 | 81.83 | 79.93 | 80.35 | 370,660 | -1.51(-1.85%) |
Nov 11, 2010 | 83.43 | 84.09 | 81.54 | 81.86 | 435,881 | -1.86(-2.23%) |
Nov 10, 2010 | 83.24 | 83.90 | 82.44 | 83.72 | 381,087 | +0.60(+0.73%) |
Nov 09, 2010 | 85.46 | 85.76 | 83.03 | 83.12 | 409,230 | -2.10(-2.46%) |
Nov 08, 2010 | 84.77 | 85.47 | 84.62 | 85.22 | 418,732 | +0.37(+0.43%) |
Nov 05, 2010 | 85.23 | 85.59 | 84.24 | 84.85 | 473,348 | -0.28(-0.33%) |
Nov 04, 2010 | 85.17 | 86.24 | 84.86 | 85.13 | 790,694 | +0.60(+0.71%) |
Nov 03, 2010 | 85.10 | 85.47 | 83.86 | 84.53 | 366,549 | -0.66(-0.78%) |
Nov 02, 2010 | 84.47 | 85.34 | 84.33 | 85.19 | 354,258 | +1.28(+1.53%) |
Nov 01, 2010 | 84.59 | 86.03 | 83.34 | 83.91 | 347,509 | -0.45(-0.53%) |
Oct 29, 2010 | 83.19 | 84.36 | 83.01 | 84.36 | 426,288 | +0.81(+0.97%) |
Oct 28, 2010 | 83.44 | 84.43 | 83.29 | 83.55 | 276,397 | -0.02(-0.02%) |
Oct 27, 2010 | 82.86 | 83.97 | 82.66 | 83.57 | 408,916 | +0.30(+0.36%) |
Oct 25, 2010 | 84.11 | 84.90 | 82.91 | 83.27 | 479,814 | -0.05(-0.06%) |
Oct 22, 2010 | 83.21 | 83.50 | 82.48 | 83.31 | 646,531 | +0.37(+0.44%) |
Oct 21, 2010 | 84.71 | 85.49 | 82.65 | 82.95 | 642,654 | -1.40(-1.66%) |
Oct 20, 2010 | 85.25 | 85.25 | 84.03 | 84.35 | 553,746 | -0.55(-0.65%) |
Oct 19, 2010 | 84.73 | 85.68 | 84.23 | 84.90 | 535,525 | -0.40(-0.46%) |
Oct 18, 2010 | 84.39 | 85.37 | 84.39 | 85.29 | 254,349 | +0.68(+0.81%) |
Oct 15, 2010 | 85.10 | 85.10 | 84.45 | 84.61 | 665,560 | -0.10(-0.12%) |
Oct 14, 2010 | 84.64 | 85.61 | 84.00 | 84.71 | 932,976 | -0.02(-0.02%) |
Oct 13, 2010 | 82.43 | 85.05 | 82.43 | 84.73 | 783,888 | +2.92(+3.57%) |
Oct 12, 2010 | 80.60 | 81.91 | 80.25 | 81.81 | 459,419 | +1.16(+1.44%) |
Oct 11, 2010 | 79.96 | 80.67 | 79.84 | 80.65 | 396,991 | +0.87(+1.09%) |
Oct 08, 2010 | 79.78 | 79.84 | 79.17 | 79.78 | 260,504 | +0.68(+0.86%) |
Oct 07, 2010 | 79.75 | 79.96 | 78.43 | 79.10 | 420,542 | -0.38(-0.47%) |
Oct 06, 2010 | 79.96 | 80.44 | 78.97 | 79.47 | 388,023 | -0.35(-0.44%) |
Oct 05, 2010 | 77.88 | 80.17 | 77.74 | 79.82 | 414,572 | +2.35(+3.04%) |
Oct 04, 2010 | 77.48 | 78.40 | 76.94 | 77.47 | 410,456 | -0.01(-0.01%) |
Oct 01, 2010 | 77.48 | 78.28 | 76.39 | 77.48 | 521,130 | +1.15(+1.50%) |
Sep 30, 2010 | 76.33 | 76.40 | 75.82 | 76.33 | 4,310 | +0.32(+0.42%) |
Sep 29, 2010 | 75.95 | 76.18 | 75.22 | 76.01 | 469,776 | +0.26(+0.35%) |
Sep 28, 2010 | 76.41 | 76.53 | 74.64 | 75.75 | 865,263 | -0.59(-0.77%) |
Sep 27, 2010 | 77.87 | 77.87 | 76.19 | 76.34 | 472,332 | -1.34(-1.73%) |
Sep 24, 2010 | 78.06 | 78.32 | 77.20 | 77.68 | 680,355 | +0.48(+0.62%) |
Sep 23, 2010 | 78.07 | 78.52 | 77.12 | 77.20 | 407,103 | -1.15(-1.47%) |
Sep 22, 2010 | 77.95 | 78.92 | 77.80 | 78.36 | 344,695 | +0.22(+0.28%) |
Sep 21, 2010 | 78.00 | 78.46 | 77.12 | 78.13 | 431,244 | +0.36(+0.46%) |
Sep 20, 2010 | 77.91 | 78.05 | 77.38 | 77.78 | 196,520 | +0.42(+0.55%) |
Sep 17, 2010 | 77.36 | 78.34 | 77.34 | 77.36 | 291,351 | +0.62(+0.81%) |
Sep 15, 2010 | 77.18 | 78.24 | 76.66 | 76.73 | 536,324 | -0.42(-0.55%) |
Sep 14, 2010 | 78.55 | 79.09 | 77.01 | 77.16 | 522,133 | -1.45(-1.85%) |
Sep 13, 2010 | 75.97 | 86.45 | 75.97 | 78.61 | 600,551 | +2.94(+3.89%) |
Sep 10, 2010 | 73.78 | 75.76 | 73.60 | 75.67 | 385,386 | +2.24(+3.05%) |
Sep 09, 2010 | 74.08 | 74.39 | 73.17 | 73.43 | 158,516 | +0.12(+0.16%) |
Sep 08, 2010 | 72.72 | 74.46 | 72.72 | 73.31 | 495,056 | +0.82(+1.13%) |
Sep 07, 2010 | 73.32 | 73.38 | 72.44 | 72.49 | 358,942 | -1.45(-1.97%) |
Sep 03, 2010 | 73.69 | 74.11 | 73.35 | 73.95 | 435,486 | +0.31(+0.43%) |
Sep 02, 2010 | 72.39 | 73.65 | 72.21 | 73.63 | 451,643 | +1.37(+1.89%) |