Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 76.23 | 78.31 | 75.52 | 77.44 | 253,083 | -0.03(-0.04%) |
Nov 29, 2010 | 76.78 | 77.81 | 74.74 | 77.47 | 242,576 | +0.36(+0.47%) |
Nov 26, 2010 | 77.51 | 78.11 | 77.09 | 77.11 | 59,832 | -1.39(-1.77%) |
Nov 24, 2010 | 76.06 | 78.50 | 78.50 | 78.50 | 211,659 | +2.91(+3.85%) |
Nov 23, 2010 | 76.95 | 76.95 | 74.60 | 75.59 | 185,607 | -2.49(-3.19%) |
Nov 22, 2010 | 77.01 | 78.28 | 75.91 | 78.08 | 265,723 | +0.41(+0.53%) |
Nov 19, 2010 | 77.31 | 77.81 | 76.26 | 77.67 | 280,137 | +0.06(+0.08%) |
Nov 18, 2010 | 75.90 | 78.51 | 75.71 | 77.61 | 382,803 | +2.88(+3.85%) |
Nov 17, 2010 | 72.13 | 74.93 | 72.13 | 74.73 | 288,419 | +2.87(+3.99%) |
Nov 16, 2010 | 72.17 | 72.24 | 70.70 | 71.86 | 405,899 | -1.20(-1.64%) |
Nov 15, 2010 | 71.51 | 74.01 | 71.36 | 73.06 | 276,561 | +0.05(+0.07%) |
Nov 12, 2010 | 74.99 | 75.41 | 72.19 | 73.01 | 240,245 | -3.48(-4.55%) |
Nov 11, 2010 | 74.42 | 76.82 | 74.07 | 76.49 | 379,489 | +0.73(+0.96%) |
Nov 10, 2010 | 72.62 | 75.78 | 72.00 | 75.76 | 412,528 | +3.31(+4.57%) |
Nov 09, 2010 | 74.78 | 75.85 | 71.80 | 72.45 | 611,317 | +0.49(+0.68%) |
Nov 08, 2010 | 71.90 | 74.45 | 71.78 | 71.96 | 425,900 | -1.27(-1.73%) |
Nov 05, 2010 | 73.98 | 74.19 | 72.59 | 73.23 | 433,441 | -0.21(-0.29%) |
Nov 04, 2010 | 71.13 | 73.92 | 70.36 | 73.44 | 403,692 | +3.60(+5.15%) |
Nov 03, 2010 | 70.33 | 70.84 | 68.37 | 69.84 | 305,301 | -0.25(-0.36%) |
Nov 02, 2010 | 69.45 | 70.41 | 69.06 | 70.09 | 229,178 | +1.40(+2.04%) |
Nov 01, 2010 | 69.57 | 70.51 | 67.84 | 68.69 | 296,387 | -0.41(-0.59%) |
Oct 29, 2010 | 66.89 | 69.33 | 66.45 | 69.10 | 360,003 | +2.17(+3.24%) |
Oct 28, 2010 | 68.22 | 68.72 | 66.38 | 66.93 | 253,326 | -0.82(-1.21%) |
Oct 27, 2010 | 67.10 | 67.81 | 66.34 | 67.75 | 347,628 | -0.19(-0.28%) |
Oct 25, 2010 | 68.07 | 68.86 | 67.81 | 67.94 | 283,859 | +0.67(+1.00%) |
Oct 22, 2010 | 66.88 | 67.62 | 66.72 | 67.27 | 303,453 | +0.69(+1.04%) |
Oct 21, 2010 | 68.06 | 68.41 | 65.54 | 66.58 | 464,995 | -1.40(-2.06%) |
Oct 20, 2010 | 66.05 | 68.48 | 65.66 | 67.98 | 474,478 | +2.29(+3.49%) |
Oct 19, 2010 | 65.39 | 66.96 | 64.76 | 65.69 | 495,289 | -0.35(-0.53%) |
Oct 18, 2010 | 65.90 | 66.13 | 65.10 | 66.04 | 205,174 | +0.06(+0.09%) |
Oct 15, 2010 | 66.50 | 66.55 | 64.77 | 65.98 | 570,457 | -0.42(-0.63%) |
Oct 14, 2010 | 66.96 | 67.47 | 65.67 | 66.40 | 5,015,906 | -0.61(-0.91%) |
Oct 13, 2010 | 65.44 | 67.41 | 65.41 | 67.01 | 316,829 | +1.61(+2.46%) |
Oct 12, 2010 | 65.40 | 65.98 | 64.45 | 65.40 | 204,556 | -0.41(-0.62%) |
Oct 11, 2010 | 65.05 | 66.33 | 64.93 | 65.81 | 392,655 | +0.89(+1.37%) |
Oct 08, 2010 | 64.92 | 65.49 | 63.38 | 64.92 | 604,940 | +1.67(+2.64%) |
Oct 07, 2010 | 64.39 | 64.55 | 62.34 | 63.25 | 5,672 | -0.71(-1.11%) |
Oct 06, 2010 | 63.92 | 64.46 | 63.60 | 63.96 | 453,882 | -0.04(-0.06%) |
Oct 05, 2010 | 62.89 | 64.25 | 62.73 | 64.00 | 289,805 | +1.90(+3.06%) |
Oct 04, 2010 | 63.58 | 63.93 | 61.69 | 62.10 | 253,307 | -1.49(-2.34%) |
Oct 01, 2010 | 63.59 | 63.93 | 61.71 | 63.59 | 315,551 | +1.48(+2.38%) |
Sep 30, 2010 | 62.11 | 63.52 | 61.45 | 62.11 | 3,625 | -1.02(-1.61%) |
Sep 29, 2010 | 62.01 | 63.53 | 61.88 | 63.13 | 282,578 | +0.71(+1.14%) |
Sep 28, 2010 | 60.99 | 62.57 | 60.61 | 62.42 | 317 | +1.56(+2.56%) |
Sep 27, 2010 | 61.06 | 62.00 | 60.69 | 60.86 | 260,982 | -0.37(-0.60%) |
Sep 24, 2010 | 60.90 | 61.53 | 60.54 | 61.23 | 223,107 | +1.18(+1.97%) |
Sep 23, 2010 | 59.44 | 60.74 | 59.36 | 60.05 | 1,314 | -0.05(-0.08%) |
Sep 22, 2010 | 59.76 | 60.61 | 59.49 | 60.10 | 348,216 | +0.24(+0.40%) |
Sep 21, 2010 | 59.00 | 60.19 | 58.90 | 59.86 | 541,318 | +0.97(+1.65%) |
Sep 20, 2010 | 57.72 | 58.96 | 56.86 | 58.89 | 215,976 | +1.32(+2.29%) |
Sep 17, 2010 | 57.57 | 58.94 | 57.37 | 57.57 | 759,312 | -1.66(-2.80%) |
Sep 15, 2010 | 57.91 | 59.62 | 57.30 | 59.23 | 353,947 | +1.06(+1.82%) |
Sep 14, 2010 | 58.82 | 59.07 | 58.10 | 58.17 | 210,047 | -0.68(-1.16%) |
Sep 13, 2010 | 59.27 | 59.59 | 58.51 | 58.85 | 368,934 | +0.08(+0.14%) |
Sep 10, 2010 | 57.01 | 58.79 | 56.93 | 58.77 | 335,316 | +1.82(+3.20%) |
Sep 09, 2010 | 58.04 | 58.05 | 56.43 | 56.95 | 182,126 | +0.03(+0.05%) |
Sep 08, 2010 | 56.53 | 57.14 | 56.31 | 56.92 | 289,364 | +0.72(+1.28%) |
Sep 07, 2010 | 56.46 | 56.80 | 56.00 | 56.20 | 1,070 | -0.70(-1.23%) |
Sep 03, 2010 | 55.67 | 56.91 | 55.67 | 56.90 | 366,684 | +1.95(+3.55%) |
Sep 02, 2010 | 54.32 | 55.42 | 54.00 | 54.95 | 532 | +0.56(+1.03%) |