Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.79 | 73.75 | 72.57 | 73.22 | 1,639,560 | -0.40(-0.55%) |
Nov 29, 2010 | 73.41 | 73.84 | 72.32 | 73.63 | 2,212,020 | -0.18(-0.24%) |
Nov 26, 2010 | 73.57 | 74.08 | 73.43 | 73.81 | 386,046 | -0.28(-0.38%) |
Nov 24, 2010 | 73.06 | 74.08 | 74.08 | 74.08 | 1,648,818 | +1.71(+2.36%) |
Nov 23, 2010 | 72.14 | 72.49 | 71.70 | 72.38 | 1,808,190 | -0.73(-1.00%) |
Nov 22, 2010 | 72.28 | 73.21 | 71.99 | 73.10 | 1,422,563 | +0.63(+0.87%) |
Nov 19, 2010 | 71.88 | 72.65 | 71.59 | 72.48 | 780,765 | +0.37(+0.51%) |
Nov 18, 2010 | 71.53 | 72.53 | 70.70 | 72.11 | 1,792,511 | +1.40(+1.98%) |
Nov 17, 2010 | 70.56 | 70.87 | 70.24 | 70.70 | 983,517 | +0.24(+0.34%) |
Nov 16, 2010 | 71.20 | 71.43 | 69.94 | 70.46 | 1,820,812 | -1.31(-1.83%) |
Nov 15, 2010 | 72.15 | 72.54 | 71.71 | 71.77 | 1,559,586 | +0.04(+0.05%) |
Nov 12, 2010 | 72.32 | 72.82 | 71.58 | 71.74 | 1,380,765 | -1.26(-1.72%) |
Nov 11, 2010 | 72.52 | 73.26 | 72.08 | 73.00 | 1,336,126 | -0.30(-0.41%) |
Nov 10, 2010 | 72.54 | 73.30 | 71.82 | 73.30 | 1,754,328 | +0.77(+1.06%) |
Nov 09, 2010 | 73.55 | 73.77 | 72.12 | 72.53 | 1,158,385 | -0.87(-1.19%) |
Nov 08, 2010 | 73.15 | 73.63 | 72.91 | 73.40 | 968,180 | +0.04(+0.05%) |
Nov 05, 2010 | 73.16 | 73.55 | 72.99 | 73.37 | 3,022,856 | +0.31(+0.43%) |
Nov 04, 2010 | 72.74 | 73.06 | 72.44 | 73.05 | 1,296,951 | +1.67(+2.34%) |
Nov 03, 2010 | 71.14 | 71.44 | 70.31 | 71.38 | 1,940,546 | +0.31(+0.43%) |
Nov 02, 2010 | 70.45 | 71.12 | 70.09 | 71.07 | 1,590,967 | +1.37(+1.96%) |
Nov 01, 2010 | 70.58 | 71.02 | 69.21 | 69.71 | 2,765,667 | -0.60(-0.86%) |
Oct 29, 2010 | 69.71 | 70.51 | 69.66 | 70.31 | 1,278,467 | +0.39(+0.55%) |
Oct 28, 2010 | 70.78 | 70.92 | 69.52 | 69.92 | 1,538,889 | -0.37(-0.52%) |
Oct 27, 2010 | 69.86 | 70.38 | 69.26 | 70.29 | 1,626,087 | -0.17(-0.24%) |
Oct 25, 2010 | 70.48 | 71.17 | 70.34 | 70.46 | 1,542,115 | +0.62(+0.89%) |
Oct 22, 2010 | 69.26 | 69.94 | 69.13 | 69.84 | 595,893 | +0.70(+1.01%) |
Oct 21, 2010 | 69.73 | 70.24 | 68.19 | 69.14 | 2,027,124 | -0.28(-0.40%) |
Oct 20, 2010 | 69.06 | 69.89 | 68.83 | 69.42 | 1,132,445 | +0.64(+0.93%) |
Oct 19, 2010 | 69.46 | 70.06 | 68.24 | 68.78 | 2,490,944 | -1.70(-2.41%) |
Oct 18, 2010 | 70.17 | 70.48 | 69.89 | 70.48 | 736,211 | +0.49(+0.71%) |
Oct 15, 2010 | 70.61 | 70.80 | 69.48 | 69.99 | 1,055,187 | -0.13(-0.19%) |
Oct 14, 2010 | 70.26 | 70.49 | 69.50 | 70.12 | 1,605,076 | -0.09(-0.13%) |
Oct 13, 2010 | 69.73 | 70.69 | 69.47 | 70.21 | 1,693,510 | +1.02(+1.47%) |
Oct 12, 2010 | 68.79 | 69.45 | 67.99 | 69.19 | 2,746,124 | +0.26(+0.38%) |
Oct 11, 2010 | 68.98 | 69.48 | 68.77 | 68.93 | 2,670,297 | +0.10(+0.14%) |
Oct 08, 2010 | 68.83 | 69.19 | 67.67 | 68.83 | 1,301,681 | +0.86(+1.27%) |
Oct 07, 2010 | 68.40 | 68.47 | 67.44 | 67.97 | 998,127 | -0.07(-0.11%) |
Oct 06, 2010 | 68.52 | 68.74 | 67.68 | 68.04 | 1,678,669 | -0.49(-0.72%) |
Oct 05, 2010 | 67.33 | 68.73 | 67.02 | 68.54 | 1,538,063 | +1.94(+2.92%) |
Oct 04, 2010 | 67.35 | 67.78 | 66.18 | 66.60 | 1,609,528 | -0.93(-1.38%) |
Oct 01, 2010 | 67.53 | 67.95 | 66.97 | 67.53 | 2,300,542 | +0.33(+0.49%) |
Sep 30, 2010 | 67.94 | 68.28 | 66.64 | 67.20 | 3,194,170 | -0.27(-0.40%) |
Sep 29, 2010 | 67.07 | 67.72 | 66.90 | 67.47 | 1,315,582 | +0.29(+0.43%) |
Sep 28, 2010 | 66.69 | 67.33 | 65.47 | 67.18 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.69 | 66.82 | 66.19 | 66.57 | 1,158,298 | -0.04(-0.05%) |
Sep 24, 2010 | 65.53 | 66.68 | 65.36 | 66.61 | 1,408,038 | +2.08(+3.22%) |
Sep 23, 2010 | 64.58 | 65.73 | 64.33 | 64.53 | 1,853,343 | -0.61(-0.93%) |
Sep 22, 2010 | 65.68 | 66.20 | 64.63 | 65.14 | 1,002,820 | -0.80(-1.21%) |
Sep 21, 2010 | 66.33 | 66.64 | 65.81 | 65.94 | 2,530,595 | -0.34(-0.51%) |
Sep 20, 2010 | 64.76 | 66.44 | 64.33 | 66.28 | 1,907,799 | +1.80(+2.78%) |
Sep 17, 2010 | 64.48 | 64.75 | 63.52 | 64.48 | 1,561,896 | +0.12(+0.18%) |
Sep 15, 2010 | 63.75 | 64.56 | 63.37 | 64.36 | 1,285,329 | +0.39(+0.60%) |
Sep 14, 2010 | 64.05 | 64.57 | 63.71 | 63.98 | 1,796,500 | -0.15(-0.24%) |
Sep 13, 2010 | 63.20 | 64.36 | 63.19 | 64.13 | 1,558,084 | +1.61(+2.57%) |
Sep 10, 2010 | 62.59 | 62.90 | 62.14 | 62.52 | 931,715 | +0.14(+0.23%) |
Sep 09, 2010 | 63.38 | 63.46 | 61.90 | 62.38 | 1,897,054 | +0.00(+0.00%) |
Sep 08, 2010 | 62.06 | 62.83 | 62.06 | 62.38 | 1,129,809 | +0.42(+0.68%) |
Sep 07, 2010 | 62.87 | 62.92 | 61.73 | 61.96 | 2,568,810 | -1.15(-1.82%) |
Sep 03, 2010 | 63.02 | 63.37 | 62.40 | 63.11 | 1,888,651 | +1.06(+1.71%) |
Sep 02, 2010 | 61.19 | 62.20 | 61.02 | 62.05 | 1,341,092 | +0.89(+1.45%) |