Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 68.42 | 68.81 | 67.91 | 68.47 | 293,315 | -0.13(-0.20%) |
Nov 29, 2010 | 68.76 | 68.85 | 68.05 | 68.61 | 143,556 | -0.30(-0.44%) |
Nov 26, 2010 | 69.29 | 69.31 | 68.87 | 68.91 | 47,637 | -0.95(-1.36%) |
Nov 24, 2010 | 69.27 | 69.86 | 69.86 | 69.86 | 242,255 | +1.03(+1.49%) |
Nov 23, 2010 | 68.90 | 69.05 | 68.43 | 68.83 | 427,699 | -1.30(-1.85%) |
Nov 22, 2010 | 69.52 | 70.15 | 68.94 | 70.13 | 214,633 | +0.61(+0.87%) |
Nov 19, 2010 | 68.60 | 69.55 | 68.35 | 69.52 | 168,188 | +1.05(+1.53%) |
Nov 18, 2010 | 68.21 | 68.80 | 68.21 | 68.47 | 185,911 | +1.20(+1.78%) |
Nov 17, 2010 | 67.24 | 67.79 | 67.02 | 67.28 | 274,439 | -0.11(-0.16%) |
Nov 16, 2010 | 67.92 | 68.04 | 66.88 | 67.38 | 705,297 | -1.87(-2.70%) |
Nov 15, 2010 | 69.25 | 69.45 | 68.40 | 69.25 | 305,294 | +0.06(+0.09%) |
Nov 12, 2010 | 69.89 | 69.90 | 68.86 | 69.19 | 208,187 | -0.96(-1.36%) |
Nov 11, 2010 | 70.42 | 70.55 | 70.06 | 70.15 | 111,275 | -0.41(-0.58%) |
Nov 10, 2010 | 70.66 | 70.69 | 69.90 | 70.56 | 292,470 | -0.24(-0.34%) |
Nov 09, 2010 | 70.75 | 71.33 | 70.33 | 70.80 | 507,880 | +0.83(+1.19%) |
Nov 08, 2010 | 69.87 | 70.16 | 68.17 | 69.97 | 515,716 | +0.06(+0.09%) |
Nov 05, 2010 | 69.86 | 70.12 | 69.70 | 69.90 | 240,841 | +0.29(+0.41%) |
Nov 04, 2010 | 69.80 | 69.86 | 69.25 | 69.62 | 446,836 | +1.29(+1.89%) |
Nov 03, 2010 | 69.49 | 69.58 | 68.00 | 68.33 | 1,028,455 | -0.76(-1.11%) |
Nov 02, 2010 | 68.42 | 69.12 | 67.91 | 69.09 | 236,822 | +1.09(+1.60%) |
Nov 01, 2010 | 67.84 | 68.29 | 67.69 | 68.00 | 307,756 | +0.23(+0.34%) |
Oct 29, 2010 | 67.29 | 67.78 | 67.20 | 67.77 | 251,933 | +0.80(+1.19%) |
Oct 28, 2010 | 66.76 | 67.18 | 66.48 | 66.97 | 195,782 | +0.66(+1.00%) |
Oct 27, 2010 | 65.62 | 66.31 | 65.14 | 66.31 | 268,597 | +0.09(+0.13%) |
Oct 25, 2010 | 66.25 | 66.37 | 65.95 | 66.22 | 216,305 | +0.29(+0.45%) |
Oct 22, 2010 | 65.95 | 66.12 | 65.49 | 65.93 | 111,643 | -0.02(-0.03%) |
Oct 21, 2010 | 66.14 | 66.37 | 65.70 | 65.95 | 317,590 | +0.00(+0.00%) |
Oct 20, 2010 | 65.65 | 66.45 | 65.45 | 65.95 | 301,886 | +0.61(+0.93%) |
Oct 19, 2010 | 64.94 | 65.54 | 64.92 | 65.34 | 344,315 | -0.34(-0.52%) |
Oct 18, 2010 | 65.62 | 66.36 | 65.62 | 65.68 | 289,498 | -0.68(-1.02%) |
Oct 15, 2010 | 67.46 | 67.46 | 66.12 | 66.36 | 250,894 | -0.56(-0.84%) |
Oct 14, 2010 | 66.97 | 67.21 | 66.34 | 66.92 | 483,438 | -0.10(-0.15%) |
Oct 13, 2010 | 65.78 | 67.24 | 65.74 | 67.02 | 685,676 | +2.05(+3.15%) |
Oct 12, 2010 | 64.94 | 65.48 | 64.91 | 64.97 | 722,236 | -0.05(-0.08%) |
Oct 11, 2010 | 65.24 | 67.96 | 64.87 | 65.03 | 234,032 | -0.06(-0.10%) |
Oct 08, 2010 | 65.09 | 65.35 | 64.46 | 65.09 | 357,784 | +0.18(+0.28%) |
Oct 07, 2010 | 66.56 | 66.57 | 64.79 | 64.91 | 447 | -1.38(-2.08%) |
Oct 06, 2010 | 66.62 | 66.71 | 65.87 | 66.29 | 389,172 | -0.02(-0.03%) |
Oct 05, 2010 | 66.67 | 66.73 | 66.12 | 66.30 | 4,476 | +0.14(+0.22%) |
Oct 04, 2010 | 66.49 | 66.91 | 65.78 | 66.16 | 314,422 | -0.47(-0.71%) |
Oct 01, 2010 | 66.63 | 67.08 | 66.49 | 66.63 | 350,481 | +0.49(+0.74%) |
Sep 30, 2010 | 66.12 | 66.52 | 65.45 | 66.14 | 483,261 | +0.46(+0.71%) |
Sep 29, 2010 | 66.26 | 66.42 | 65.59 | 65.68 | 493,615 | -0.58(-0.88%) |
Sep 28, 2010 | 66.11 | 66.41 | 65.64 | 66.26 | 330,068 | +0.29(+0.43%) |
Sep 27, 2010 | 65.31 | 66.08 | 65.26 | 65.97 | 306,027 | +0.88(+1.36%) |
Sep 24, 2010 | 65.56 | 65.85 | 64.69 | 65.09 | 285,945 | +0.18(+0.28%) |
Sep 23, 2010 | 64.86 | 65.29 | 64.69 | 64.91 | 167,338 | -0.08(-0.13%) |
Sep 22, 2010 | 65.41 | 65.50 | 64.86 | 64.99 | 251,240 | +0.08(+0.13%) |
Sep 21, 2010 | 65.45 | 65.68 | 64.65 | 64.91 | 111 | -0.92(-1.40%) |
Sep 20, 2010 | 65.21 | 65.90 | 65.17 | 65.83 | 607,373 | +0.78(+1.20%) |
Sep 17, 2010 | 65.05 | 65.23 | 64.57 | 65.05 | 292,470 | -0.34(-0.51%) |
Sep 15, 2010 | 65.12 | 65.42 | 65.04 | 65.39 | 337,685 | +0.17(+0.26%) |
Sep 14, 2010 | 65.10 | 65.24 | 64.61 | 65.22 | 341,898 | +0.56(+0.86%) |
Sep 13, 2010 | 64.55 | 64.85 | 64.24 | 64.66 | 335,456 | +0.74(+1.16%) |
Sep 10, 2010 | 64.14 | 64.14 | 63.70 | 63.92 | 304,227 | +0.14(+0.22%) |
Sep 09, 2010 | 63.67 | 64.13 | 63.49 | 63.77 | 439,170 | +0.60(+0.95%) |
Sep 08, 2010 | 62.37 | 63.33 | 62.37 | 63.18 | 587,793 | +0.83(+1.33%) |
Sep 07, 2010 | 62.79 | 62.86 | 61.98 | 62.34 | 368,259 | -0.48(-0.77%) |
Sep 03, 2010 | 63.00 | 63.17 | 62.64 | 62.83 | 328,422 | +0.39(+0.63%) |
Sep 02, 2010 | 62.60 | 62.93 | 61.85 | 62.43 | 262,009 | +0.03(+0.04%) |