Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 67.06 | 69.04 | 66.62 | 68.24 | 1,784,762 | +0.72(+1.06%) |
Nov 29, 2010 | 66.92 | 67.82 | 66.69 | 67.52 | 784,686 | +0.25(+0.37%) |
Nov 26, 2010 | 67.38 | 67.67 | 67.22 | 67.27 | 591,904 | -0.39(-0.58%) |
Nov 24, 2010 | 67.56 | 67.66 | 67.66 | 67.66 | 858,903 | +0.17(+0.25%) |
Nov 23, 2010 | 67.59 | 67.93 | 67.34 | 67.50 | 846,415 | -0.81(-1.18%) |
Nov 22, 2010 | 68.80 | 68.86 | 67.80 | 68.31 | 983,080 | -0.75(-1.08%) |
Nov 19, 2010 | 68.33 | 69.30 | 68.30 | 69.05 | 982,567 | +0.80(+1.17%) |
Nov 18, 2010 | 68.16 | 68.96 | 67.93 | 68.26 | 693,459 | +0.57(+0.85%) |
Nov 17, 2010 | 67.30 | 68.12 | 67.29 | 67.68 | 770,116 | +0.42(+0.63%) |
Nov 16, 2010 | 68.26 | 68.52 | 67.18 | 67.26 | 885,288 | -1.58(-2.30%) |
Nov 15, 2010 | 68.41 | 69.13 | 68.39 | 68.84 | 668,947 | +0.48(+0.71%) |
Nov 12, 2010 | 69.17 | 69.17 | 68.13 | 68.36 | 581,077 | -1.10(-1.58%) |
Nov 11, 2010 | 68.60 | 69.78 | 68.58 | 69.45 | 686,333 | +0.47(+0.68%) |
Nov 10, 2010 | 68.90 | 69.00 | 68.18 | 68.99 | 736,806 | +0.03(+0.05%) |
Nov 09, 2010 | 68.92 | 69.88 | 68.42 | 68.95 | 1,081,990 | -0.09(-0.13%) |
Nov 08, 2010 | 68.77 | 69.46 | 68.75 | 69.05 | 1,434,400 | +0.01(+0.01%) |
Nov 05, 2010 | 68.77 | 69.36 | 68.68 | 69.04 | 1,144,257 | +0.15(+0.22%) |
Nov 04, 2010 | 68.55 | 69.03 | 68.02 | 68.89 | 1,103,305 | +0.77(+1.12%) |
Nov 03, 2010 | 68.60 | 68.91 | 67.51 | 68.12 | 1,929,407 | -0.64(-0.93%) |
Nov 02, 2010 | 68.31 | 69.05 | 68.22 | 68.76 | 906,755 | +0.62(+0.90%) |
Nov 01, 2010 | 68.01 | 68.21 | 67.81 | 68.15 | 1,500,516 | +0.50(+0.74%) |
Oct 29, 2010 | 66.78 | 67.79 | 66.64 | 67.65 | 1,834,812 | +0.87(+1.31%) |
Oct 28, 2010 | 66.55 | 66.88 | 66.07 | 66.77 | 1,181,082 | +0.59(+0.89%) |
Oct 27, 2010 | 65.59 | 66.30 | 65.27 | 66.18 | 1,184,636 | +0.62(+0.95%) |
Oct 25, 2010 | 66.02 | 66.18 | 65.44 | 65.56 | 1,066,789 | -0.29(-0.44%) |
Oct 22, 2010 | 64.93 | 66.05 | 64.93 | 65.85 | 1,429,159 | +0.90(+1.38%) |
Oct 21, 2010 | 64.81 | 65.12 | 63.01 | 64.95 | 3,906,736 | -0.20(-0.31%) |
Oct 20, 2010 | 65.96 | 66.18 | 64.79 | 65.15 | 2,802,204 | -0.56(-0.85%) |
Oct 19, 2010 | 65.92 | 66.10 | 65.39 | 65.71 | 1,775,407 | -0.81(-1.21%) |
Oct 18, 2010 | 66.04 | 66.60 | 65.89 | 66.52 | 1,006,812 | +0.70(+1.06%) |
Oct 15, 2010 | 66.04 | 66.46 | 65.57 | 65.82 | 882,293 | +0.12(+0.18%) |
Oct 14, 2010 | 66.90 | 67.02 | 65.15 | 65.70 | 1,673,582 | -1.18(-1.77%) |
Oct 13, 2010 | 66.28 | 67.17 | 66.22 | 66.88 | 1,112,101 | +0.72(+1.09%) |
Oct 12, 2010 | 66.22 | 66.37 | 65.86 | 66.16 | 1,055,833 | -0.30(-0.45%) |
Oct 11, 2010 | 65.97 | 66.54 | 65.82 | 66.46 | 440,063 | +0.42(+0.63%) |
Oct 08, 2010 | 66.04 | 66.12 | 65.28 | 66.04 | 823,989 | +0.66(+1.00%) |
Oct 07, 2010 | 65.92 | 66.12 | 65.28 | 65.39 | 658,485 | -0.45(-0.68%) |
Oct 06, 2010 | 66.05 | 66.18 | 65.71 | 65.83 | 929,216 | -0.17(-0.26%) |
Oct 05, 2010 | 65.14 | 66.04 | 65.14 | 66.01 | 803,124 | +1.19(+1.84%) |
Oct 04, 2010 | 64.95 | 65.29 | 64.54 | 64.82 | 834,963 | -0.09(-0.14%) |
Oct 01, 2010 | 64.91 | 66.11 | 64.59 | 64.91 | 841,104 | -0.34(-0.51%) |
Sep 30, 2010 | 65.24 | 65.63 | 64.82 | 65.25 | 3,606 | +0.24(+0.36%) |
Sep 29, 2010 | 64.86 | 65.67 | 64.73 | 65.01 | 1,167,168 | +0.02(+0.03%) |
Sep 28, 2010 | 63.46 | 65.09 | 63.30 | 64.99 | 1,447,825 | +1.52(+2.40%) |
Sep 27, 2010 | 64.04 | 64.04 | 63.11 | 63.47 | 625,762 | -0.44(-0.69%) |
Sep 24, 2010 | 63.71 | 64.02 | 63.21 | 63.91 | 755,661 | +0.77(+1.23%) |
Sep 23, 2010 | 63.02 | 63.88 | 63.01 | 63.14 | 872,880 | -0.29(-0.46%) |
Sep 22, 2010 | 63.46 | 63.79 | 63.21 | 63.43 | 2,075,898 | -0.11(-0.17%) |
Sep 21, 2010 | 63.62 | 64.00 | 63.22 | 63.54 | 931,171 | -0.11(-0.17%) |
Sep 20, 2010 | 62.40 | 63.74 | 62.25 | 63.65 | 1,084,442 | +1.29(+2.07%) |
Sep 17, 2010 | 62.36 | 62.63 | 61.75 | 62.36 | 1,554,632 | -0.41(-0.65%) |
Sep 15, 2010 | 61.99 | 62.83 | 61.99 | 62.76 | 1,771,460 | +0.52(+0.84%) |
Sep 14, 2010 | 60.88 | 62.41 | 60.78 | 62.24 | 2,362,082 | +1.47(+2.42%) |
Sep 13, 2010 | 62.85 | 63.21 | 60.68 | 60.77 | 3,547,645 | -2.99(-4.70%) |
Sep 10, 2010 | 63.06 | 64.00 | 62.76 | 63.76 | 1,161,277 | +0.72(+1.13%) |
Sep 09, 2010 | 62.31 | 63.16 | 62.26 | 63.05 | 1,146,650 | +1.23(+1.99%) |
Sep 08, 2010 | 62.21 | 62.21 | 61.44 | 61.82 | 2,016,928 | -0.24(-0.39%) |
Sep 07, 2010 | 62.34 | 62.73 | 61.87 | 62.06 | 133 | -0.37(-0.60%) |
Sep 03, 2010 | 62.39 | 62.59 | 62.13 | 62.43 | 1,373,768 | +0.41(+0.66%) |
Sep 02, 2010 | 61.68 | 62.17 | 61.54 | 62.02 | 1,205,215 | +0.47(+0.76%) |