Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 79.85 | 80.36 | 79.03 | 80.23 | 1,814,285 | -0.52(-0.64%) |
Nov 29, 2010 | 80.42 | 81.01 | 78.56 | 80.75 | 1,070,182 | -0.01(-0.01%) |
Nov 26, 2010 | 80.50 | 81.35 | 80.08 | 80.76 | 624,081 | -0.50(-0.62%) |
Nov 24, 2010 | 81.07 | 81.26 | 81.26 | 81.26 | 1,097,945 | +0.93(+1.16%) |
Nov 23, 2010 | 79.74 | 80.86 | 79.32 | 80.33 | 1,347,127 | -0.66(-0.81%) |
Nov 22, 2010 | 81.27 | 83.19 | 80.68 | 80.99 | 2,293,323 | +0.46(+0.57%) |
Nov 19, 2010 | 80.43 | 80.83 | 79.77 | 80.53 | 1,230,351 | +0.07(+0.09%) |
Nov 18, 2010 | 79.62 | 80.81 | 79.26 | 80.46 | 1,619,136 | +2.15(+2.75%) |
Nov 17, 2010 | 78.44 | 79.50 | 77.97 | 78.31 | 2,213,818 | -0.01(-0.01%) |
Nov 16, 2010 | 78.27 | 78.70 | 76.33 | 78.32 | 2,287,289 | -1.09(-1.37%) |
Nov 15, 2010 | 81.37 | 81.43 | 78.55 | 79.41 | 2,179,422 | -1.40(-1.73%) |
Nov 12, 2010 | 83.94 | 84.11 | 80.07 | 80.81 | 2,621,583 | -3.75(-4.43%) |
Nov 11, 2010 | 83.34 | 84.82 | 83.06 | 84.56 | 1,477,826 | +0.45(+0.54%) |
Nov 10, 2010 | 84.95 | 85.35 | 83.28 | 84.11 | 1,364,306 | -0.36(-0.43%) |
Nov 09, 2010 | 86.70 | 87.30 | 83.85 | 84.47 | 2,574,663 | -0.32(-0.38%) |
Nov 08, 2010 | 85.33 | 85.50 | 84.00 | 84.79 | 1,540,157 | -0.36(-0.42%) |
Nov 05, 2010 | 85.82 | 88.37 | 84.85 | 85.15 | 3,056,591 | +0.01(+0.01%) |
Nov 04, 2010 | 84.96 | 85.57 | 82.77 | 85.14 | 3,942,737 | +0.22(+0.26%) |
Nov 03, 2010 | 86.55 | 87.27 | 82.76 | 84.92 | 4,282,262 | -2.30(-2.64%) |
Nov 02, 2010 | 89.32 | 89.32 | 86.62 | 87.22 | 2,012,230 | -1.16(-1.31%) |
Nov 01, 2010 | 89.27 | 89.69 | 87.80 | 88.38 | 1,084,462 | -0.13(-0.15%) |
Oct 29, 2010 | 86.43 | 88.67 | 86.35 | 88.51 | 1,950,106 | +2.42(+2.81%) |
Oct 28, 2010 | 88.45 | 88.69 | 85.92 | 86.09 | 1,628,835 | -1.41(-1.61%) |
Oct 27, 2010 | 87.81 | 87.81 | 85.73 | 87.50 | 1,323,503 | +0.28(+0.32%) |
Oct 25, 2010 | 88.27 | 88.70 | 87.06 | 87.22 | 1,389,325 | +0.35(+0.40%) |
Oct 22, 2010 | 87.37 | 88.00 | 86.67 | 86.87 | 1,019,997 | -0.28(-0.32%) |
Oct 21, 2010 | 88.12 | 88.34 | 86.24 | 87.15 | 1,755,273 | +0.29(+0.33%) |
Oct 20, 2010 | 83.73 | 87.35 | 83.72 | 86.86 | 2,001,979 | +3.47(+4.16%) |
Oct 19, 2010 | 83.40 | 84.72 | 81.21 | 83.39 | 1,693,462 | -2.74(-3.18%) |
Oct 18, 2010 | 86.41 | 86.84 | 85.83 | 86.13 | 1,276,570 | -0.92(-1.06%) |
Oct 15, 2010 | 86.46 | 87.26 | 85.84 | 87.05 | 1,341,543 | +0.72(+0.83%) |
Oct 14, 2010 | 86.54 | 86.85 | 85.80 | 86.33 | 1,279,545 | -0.48(-0.55%) |
Oct 13, 2010 | 86.35 | 87.21 | 84.92 | 86.81 | 2,824,445 | +1.34(+1.57%) |
Oct 12, 2010 | 83.29 | 85.82 | 83.01 | 85.47 | 2,796,904 | +2.47(+2.98%) |
Oct 11, 2010 | 83.12 | 83.79 | 82.27 | 83.00 | 1,488,884 | +1.92(+2.37%) |
Oct 08, 2010 | 81.08 | 81.63 | 77.88 | 81.08 | 5,553,410 | +5.68(+7.53%) |
Oct 07, 2010 | 76.99 | 77.27 | 75.08 | 75.40 | 200 | -1.17(-1.53%) |
Oct 06, 2010 | 76.36 | 77.85 | 76.16 | 76.57 | 1,131,499 | +0.35(+0.46%) |
Oct 05, 2010 | 74.53 | 76.76 | 74.06 | 76.22 | 100 | +2.47(+3.35%) |
Oct 04, 2010 | 74.96 | 75.05 | 72.32 | 73.75 | 1,965,508 | -1.26(-1.68%) |
Oct 01, 2010 | 75.01 | 76.63 | 74.84 | 75.01 | 2,428,011 | +0.02(+0.03%) |
Sep 30, 2010 | 77.67 | 77.70 | 74.33 | 74.99 | 2,171,665 | -1.96(-2.55%) |
Sep 29, 2010 | 77.73 | 77.73 | 76.54 | 76.95 | 1,135,461 | -1.03(-1.32%) |
Sep 28, 2010 | 77.19 | 78.22 | 76.03 | 77.98 | 1,934,010 | +0.82(+1.06%) |
Sep 27, 2010 | 77.34 | 78.96 | 77.10 | 77.16 | 1,766,760 | -0.02(-0.03%) |
Sep 24, 2010 | 74.17 | 77.82 | 74.00 | 77.18 | 2,985,975 | +4.29(+5.89%) |
Sep 23, 2010 | 74.57 | 74.85 | 72.56 | 72.89 | 200 | -2.34(-3.11%) |
Sep 22, 2010 | 75.28 | 75.63 | 74.46 | 75.23 | 1,348,209 | +1.18(+1.59%) |
Sep 21, 2010 | 75.15 | 75.15 | 73.26 | 74.05 | 400 | -1.09(-1.45%) |
Sep 20, 2010 | 74.62 | 76.09 | 74.34 | 75.14 | 1,108,803 | +0.52(+0.70%) |
Sep 17, 2010 | 74.62 | 75.49 | 74.16 | 74.62 | 1,316,216 | +2.09(+2.88%) |
Sep 15, 2010 | 72.96 | 73.26 | 72.38 | 72.53 | 1,245,421 | -0.81(-1.10%) |
Sep 14, 2010 | 74.09 | 74.26 | 73.02 | 73.34 | 300 | -0.94(-1.27%) |
Sep 13, 2010 | 74.70 | 74.79 | 73.94 | 74.28 | 1,142,579 | +0.69(+0.94%) |
Sep 10, 2010 | 73.28 | 74.18 | 73.11 | 73.59 | 1,237,961 | +0.37(+0.51%) |
Sep 09, 2010 | 74.50 | 74.61 | 72.56 | 73.22 | 1,427,684 | -0.10(-0.14%) |
Sep 08, 2010 | 72.12 | 74.19 | 72.03 | 73.32 | 1,491,207 | +1.62(+2.26%) |
Sep 07, 2010 | 72.00 | 72.88 | 71.39 | 71.70 | 1,088,188 | -0.84(-1.16%) |
Sep 03, 2010 | 72.44 | 73.49 | 72.15 | 72.54 | 1,302,469 | +0.83(+1.16%) |
Sep 02, 2010 | 70.77 | 71.80 | 70.54 | 71.71 | 1,084,999 | +1.09(+1.54%) |