Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 76.66 | 77.02 | 75.76 | 75.80 | 2,387,019 | -0.96(-1.25%) |
Oct 28, 2010 | 76.65 | 77.06 | 75.67 | 76.76 | 2,703,197 | +0.60(+0.79%) |
Oct 27, 2010 | 76.59 | 76.69 | 74.92 | 76.15 | 2,722,728 | -1.24(-1.60%) |
Oct 25, 2010 | 77.24 | 77.94 | 76.84 | 77.39 | 3,143,371 | +0.60(+0.79%) |
Oct 22, 2010 | 76.61 | 76.78 | 75.96 | 76.78 | 1,104,633 | +0.25(+0.33%) |
Oct 21, 2010 | 76.84 | 77.66 | 75.87 | 76.53 | 2,113,331 | -0.30(-0.39%) |
Oct 20, 2010 | 75.67 | 77.12 | 75.61 | 76.84 | 2,900,104 | +1.54(+2.04%) |
Oct 19, 2010 | 76.21 | 76.66 | 74.69 | 75.30 | 3,291,688 | -2.01(-2.60%) |
Oct 18, 2010 | 77.29 | 77.68 | 76.81 | 77.31 | 2,260,200 | -0.13(-0.17%) |
Oct 15, 2010 | 77.81 | 78.20 | 76.60 | 77.44 | 2,514,386 | +0.20(+0.26%) |
Oct 14, 2010 | 77.54 | 77.55 | 76.77 | 77.24 | 1,829,868 | -0.31(-0.40%) |
Oct 13, 2010 | 76.53 | 78.31 | 76.27 | 77.55 | 3,285,005 | +1.53(+2.01%) |
Oct 12, 2010 | 76.01 | 76.37 | 74.79 | 76.02 | 2,609,817 | -0.36(-0.48%) |
Oct 11, 2010 | 76.87 | 76.87 | 76.13 | 76.39 | 1,949,291 | -0.25(-0.33%) |
Oct 08, 2010 | 76.64 | 76.85 | 74.61 | 76.64 | 4,279,308 | +1.69(+2.25%) |
Oct 07, 2010 | 75.74 | 75.77 | 74.25 | 74.95 | 2,233,979 | -0.55(-0.73%) |
Oct 06, 2010 | 75.69 | 76.04 | 74.94 | 75.51 | 2,442,886 | -0.39(-0.51%) |
Oct 05, 2010 | 74.51 | 76.43 | 74.42 | 75.89 | 23,465 | +2.07(+2.81%) |
Oct 04, 2010 | 73.91 | 74.87 | 73.22 | 73.82 | 3,901,325 | -0.18(-0.25%) |
Oct 01, 2010 | 74.00 | 75.54 | 73.65 | 74.00 | 3,773,549 | +0.12(+0.17%) |
Sep 30, 2010 | 73.88 | 76.44 | 73.82 | 73.88 | 5,918,283 | -0.75(-1.01%) |
Sep 29, 2010 | 73.03 | 74.81 | 72.59 | 74.63 | 462 | +1.43(+1.96%) |
Sep 28, 2010 | 72.64 | 73.33 | 71.51 | 73.20 | 3,845 | +0.55(+0.76%) |
Sep 27, 2010 | 73.11 | 73.34 | 72.54 | 72.65 | 2,607,965 | -0.14(-0.19%) |
Sep 24, 2010 | 72.48 | 73.28 | 72.30 | 72.78 | 2,769,615 | +1.36(+1.90%) |
Sep 23, 2010 | 71.43 | 72.95 | 71.18 | 71.43 | 2,839,023 | -1.42(-1.95%) |
Sep 22, 2010 | 72.25 | 73.52 | 71.99 | 72.84 | 4,183,233 | +0.58(+0.80%) |
Sep 21, 2010 | 71.91 | 72.37 | 71.21 | 72.27 | 4,581,585 | +0.62(+0.87%) |
Sep 20, 2010 | 71.35 | 72.30 | 70.93 | 71.64 | 2,883,435 | +0.54(+0.77%) |
Sep 17, 2010 | 71.10 | 71.59 | 70.69 | 71.10 | 4,505,878 | -3.16(-4.26%) |
Sep 15, 2010 | 73.33 | 74.58 | 73.10 | 74.26 | 2,340,089 | +0.73(+1.00%) |
Sep 14, 2010 | 73.31 | 73.95 | 72.64 | 73.53 | 4,096 | +0.41(+0.56%) |
Sep 13, 2010 | 73.67 | 74.62 | 72.83 | 73.12 | 2,424,397 | +0.40(+0.55%) |
Sep 10, 2010 | 73.19 | 73.45 | 72.55 | 72.72 | 1,350,084 | -0.10(-0.14%) |
Sep 09, 2010 | 73.55 | 74.19 | 72.70 | 72.83 | 1,157 | +0.41(+0.56%) |
Sep 08, 2010 | 70.88 | 73.11 | 70.88 | 72.42 | 4,181 | +1.69(+2.38%) |
Sep 07, 2010 | 70.96 | 71.41 | 70.18 | 70.74 | 387 | -0.66(-0.93%) |
Sep 03, 2010 | 71.44 | 72.58 | 71.17 | 71.40 | 2,998,819 | +0.89(+1.26%) |
Sep 02, 2010 | 70.33 | 70.88 | 69.90 | 70.51 | 203 | +0.30(+0.43%) |
Sep 01, 2010 | 68.43 | 70.49 | 68.20 | 70.21 | 4,032,455 | +2.90(+4.31%) |
Aug 31, 2010 | 67.22 | 68.51 | 66.73 | 67.31 | 9,994 | -0.91(-1.33%) |
Aug 30, 2010 | 68.74 | 69.78 | 68.15 | 68.22 | 1,882,956 | -1.21(-1.74%) |
Aug 27, 2010 | 69.42 | 69.52 | 67.21 | 69.42 | 2,249,392 | +1.21(+1.77%) |
Aug 26, 2010 | 67.71 | 69.12 | 67.71 | 68.22 | 2,685,265 | +0.27(+0.39%) |
Aug 25, 2010 | 67.40 | 68.29 | 66.65 | 67.95 | 3,137,895 | -0.29(-0.43%) |
Aug 24, 2010 | 69.25 | 69.62 | 67.41 | 68.24 | 31,779 | -2.03(-2.89%) |
Aug 23, 2010 | 70.99 | 71.85 | 70.18 | 70.27 | 3,038,733 | +0.18(+0.26%) |
Aug 20, 2010 | 69.94 | 70.46 | 69.01 | 70.09 | 2,981,378 | -0.30(-0.43%) |
Aug 19, 2010 | 72.05 | 72.41 | 69.84 | 70.39 | 9,713 | -2.12(-2.93%) |
Aug 18, 2010 | 72.08 | 72.95 | 71.39 | 72.51 | 2,919,237 | +0.24(+0.33%) |
Aug 17, 2010 | 70.71 | 72.88 | 70.53 | 72.27 | 11,744 | +2.40(+3.43%) |
Aug 16, 2010 | 69.18 | 70.32 | 68.92 | 69.87 | 2,251,655 | +0.16(+0.22%) |
Aug 13, 2010 | 69.72 | 70.93 | 69.70 | 69.72 | 2,285,896 | -0.98(-1.39%) |
Aug 12, 2010 | 70.54 | 70.92 | 69.80 | 70.70 | 3,507,557 | -1.03(-1.43%) |
Aug 11, 2010 | 73.70 | 73.76 | 71.16 | 71.73 | 862 | -2.82(-3.78%) |
Aug 10, 2010 | 74.62 | 74.62 | 74.01 | 74.55 | 463 | -0.77(-1.02%) |
Aug 09, 2010 | 73.83 | 75.71 | 73.79 | 75.32 | 3,378,782 | +1.70(+2.31%) |
Aug 06, 2010 | 73.62 | 74.03 | 72.55 | 73.62 | 2,138,922 | -0.37(-0.50%) |
Aug 05, 2010 | 73.50 | 74.25 | 73.21 | 73.99 | 2,871,886 | -0.18(-0.24%) |
Aug 04, 2010 | 72.50 | 74.28 | 72.26 | 74.17 | 11,040 | +2.01(+2.79%) |
Aug 03, 2010 | 72.88 | 72.88 | 71.40 | 72.16 | 4,409 | -0.84(-1.15%) |