Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 75.27 | 76.28 | 74.76 | 75.94 | 852,196 | +0.69(+0.91%) |
Oct 28, 2010 | 74.76 | 75.55 | 73.80 | 75.26 | 928,395 | +1.27(+1.72%) |
Oct 27, 2010 | 75.26 | 75.26 | 73.16 | 73.99 | 1,453,535 | -2.39(-3.12%) |
Oct 25, 2010 | 77.92 | 78.07 | 76.11 | 76.37 | 962,142 | +0.01(+0.01%) |
Oct 22, 2010 | 75.83 | 76.40 | 75.04 | 76.36 | 689,213 | +0.01(+0.01%) |
Oct 21, 2010 | 78.14 | 78.59 | 75.45 | 76.36 | 1,435,906 | -2.13(-2.71%) |
Oct 20, 2010 | 78.05 | 79.30 | 77.84 | 78.48 | 975,283 | +0.57(+0.74%) |
Oct 19, 2010 | 79.86 | 79.86 | 76.94 | 77.91 | 1,876,157 | -4.88(-5.90%) |
Oct 18, 2010 | 82.99 | 83.09 | 82.21 | 82.79 | 850,404 | -1.18(-1.41%) |
Oct 15, 2010 | 85.28 | 85.40 | 83.22 | 83.97 | 1,002,911 | -1.03(-1.21%) |
Oct 14, 2010 | 83.46 | 85.99 | 83.37 | 85.00 | 1,029,356 | +1.38(+1.65%) |
Oct 13, 2010 | 83.97 | 84.22 | 83.42 | 83.62 | 1,134,504 | +0.98(+1.18%) |
Oct 12, 2010 | 82.55 | 83.15 | 81.05 | 82.64 | 643,080 | -0.76(-0.91%) |
Oct 11, 2010 | 83.23 | 84.01 | 82.49 | 83.40 | 592,907 | -0.22(-0.26%) |
Oct 08, 2010 | 82.60 | 84.09 | 82.19 | 83.62 | 806,934 | +1.95(+2.39%) |
Oct 07, 2010 | 85.17 | 85.34 | 80.93 | 81.67 | 1,300,695 | -3.11(-3.67%) |
Oct 06, 2010 | 85.74 | 85.74 | 83.97 | 84.78 | 1,236,343 | -0.15(-0.18%) |
Oct 05, 2010 | 84.14 | 86.07 | 84.05 | 84.94 | 899,884 | +1.84(+2.21%) |
Oct 04, 2010 | 83.33 | 83.65 | 82.24 | 83.10 | 481,864 | -0.44(-0.52%) |
Oct 01, 2010 | 82.57 | 83.92 | 82.57 | 83.54 | 796,550 | +1.50(+1.82%) |
Sep 30, 2010 | 83.16 | 83.33 | 80.67 | 82.04 | 784,412 | -1.10(-1.32%) |
Sep 29, 2010 | 83.16 | 83.67 | 82.44 | 83.14 | 570,572 | -0.74(-0.88%) |
Sep 28, 2010 | 81.57 | 84.27 | 80.47 | 83.88 | 1,170,299 | +2.08(+2.54%) |
Sep 27, 2010 | 83.05 | 83.05 | 81.33 | 81.80 | 519,759 | -0.87(-1.05%) |
Sep 24, 2010 | 83.57 | 83.65 | 82.06 | 82.66 | 1,024,199 | +0.75(+0.92%) |
Sep 23, 2010 | 82.45 | 83.48 | 81.35 | 81.91 | 833,845 | -1.18(-1.42%) |
Sep 22, 2010 | 81.90 | 83.26 | 81.69 | 83.09 | 1,309,841 | +1.68(+2.07%) |
Sep 21, 2010 | 79.99 | 81.60 | 79.12 | 81.41 | 1,120,830 | +0.93(+1.16%) |
Sep 20, 2010 | 80.01 | 81.23 | 79.90 | 80.48 | 788,037 | +1.10(+1.39%) |
Sep 17, 2010 | 80.33 | 80.33 | 79.23 | 79.38 | 882,287 | +0.69(+0.87%) |
Sep 15, 2010 | 79.00 | 79.45 | 78.44 | 78.69 | 981,089 | -0.80(-1.01%) |
Sep 14, 2010 | 76.90 | 80.37 | 76.84 | 79.49 | 1,592,939 | +3.34(+4.39%) |
Sep 13, 2010 | 75.74 | 76.59 | 75.69 | 76.15 | 398,113 | +0.24(+0.32%) |
Sep 10, 2010 | 75.60 | 76.14 | 75.34 | 75.91 | 603,728 | -0.02(-0.02%) |
Sep 09, 2010 | 76.66 | 76.70 | 75.56 | 75.93 | 889,688 | +0.41(+0.55%) |
Sep 08, 2010 | 75.85 | 76.54 | 75.39 | 75.52 | 1,021,903 | +0.67(+0.90%) |
Sep 07, 2010 | 75.04 | 75.52 | 74.66 | 74.84 | 637,922 | +0.78(+1.06%) |
Sep 03, 2010 | 73.81 | 74.15 | 73.37 | 74.06 | 710,140 | -0.44(-0.60%) |
Sep 02, 2010 | 74.98 | 75.08 | 73.95 | 74.50 | 668,180 | +0.18(+0.24%) |
Sep 01, 2010 | 75.67 | 75.98 | 74.05 | 74.33 | 871,951 | -0.46(-0.62%) |
Aug 31, 2010 | 74.08 | 75.80 | 73.97 | 74.79 | 1,062,728 | +1.15(+1.56%) |
Aug 30, 2010 | 74.73 | 74.76 | 73.55 | 73.64 | 441,559 | -1.12(-1.49%) |
Aug 27, 2010 | 73.74 | 74.76 | 72.29 | 74.76 | 874,982 | +1.35(+1.84%) |
Aug 26, 2010 | 72.97 | 73.74 | 72.65 | 73.40 | 655,560 | +0.58(+0.80%) |
Aug 25, 2010 | 71.20 | 73.07 | 71.01 | 72.82 | 676,730 | +1.91(+2.70%) |
Aug 24, 2010 | 70.42 | 72.05 | 70.09 | 70.91 | 912,510 | -1.90(-2.61%) |
Aug 23, 2010 | 73.76 | 73.80 | 72.47 | 72.81 | 328,211 | -0.38(-0.52%) |
Aug 20, 2010 | 73.42 | 73.42 | 72.36 | 73.19 | 414,055 | -1.14(-1.53%) |
Aug 19, 2010 | 72.90 | 74.42 | 72.87 | 74.33 | 1,119,502 | +1.44(+1.97%) |
Aug 18, 2010 | 72.27 | 73.47 | 71.77 | 72.89 | 588,532 | +0.38(+0.52%) |
Aug 17, 2010 | 71.26 | 72.66 | 70.84 | 72.51 | 620,668 | +1.91(+2.70%) |
Aug 16, 2010 | 69.98 | 71.14 | 69.69 | 70.60 | 462,921 | +1.25(+1.80%) |
Aug 13, 2010 | 69.75 | 70.17 | 69.29 | 69.35 | 463,773 | -1.22(-1.73%) |
Aug 12, 2010 | 69.94 | 70.64 | 69.84 | 70.57 | 650,071 | +0.81(+1.16%) |
Aug 11, 2010 | 69.66 | 70.45 | 68.91 | 69.76 | 769,814 | -0.75(-1.07%) |
Aug 10, 2010 | 68.90 | 70.91 | 68.73 | 70.51 | 787,760 | +0.87(+1.25%) |
Aug 09, 2010 | 69.78 | 69.86 | 68.86 | 69.64 | 680,832 | +0.02(+0.02%) |
Aug 06, 2010 | 70.28 | 70.86 | 69.35 | 69.63 | 720,053 | -0.60(-0.85%) |
Aug 05, 2010 | 71.10 | 71.21 | 68.75 | 70.22 | 1,703,767 | -2.86(-3.91%) |
Aug 04, 2010 | 72.57 | 73.76 | 72.05 | 73.08 | 1,564,700 | +1.81(+2.54%) |
Aug 03, 2010 | 71.39 | 71.94 | 71.11 | 71.27 | 661,963 | +0.21(+0.30%) |