Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 86.89 | 87.90 | 86.82 | 87.43 | 21,121 | -0.67(-0.76%) |
Nov 29, 2010 | 87.42 | 88.10 | 87.01 | 88.10 | 19,788 | -0.14(-0.16%) |
Nov 26, 2010 | 87.79 | 88.34 | 87.66 | 88.24 | 3,935 | -0.14(-0.16%) |
Nov 24, 2010 | 87.69 | 88.38 | 88.38 | 88.38 | 9,082 | +1.79(+2.07%) |
Nov 23, 2010 | 86.71 | 87.10 | 86.33 | 86.59 | 31,162 | -1.23(-1.41%) |
Nov 22, 2010 | 86.70 | 87.89 | 86.70 | 87.83 | 23,955 | +0.83(+0.96%) |
Nov 19, 2010 | 86.55 | 87.14 | 86.54 | 87.00 | 66,633 | +0.55(+0.64%) |
Nov 18, 2010 | 86.55 | 86.68 | 84.79 | 86.44 | 1,898 | +1.66(+1.95%) |
Nov 17, 2010 | 84.60 | 85.09 | 84.60 | 84.79 | 2,121 | +0.41(+0.49%) |
Nov 16, 2010 | 85.02 | 85.27 | 84.18 | 84.37 | 7,234 | -1.51(-1.76%) |
Nov 15, 2010 | 86.15 | 86.23 | 85.89 | 85.89 | 4,152 | +0.07(+0.08%) |
Nov 12, 2010 | 86.42 | 86.61 | 85.29 | 85.82 | 10,391 | -1.27(-1.46%) |
Nov 11, 2010 | 86.01 | 87.12 | 85.99 | 87.09 | 6,885 | +0.33(+0.37%) |
Nov 10, 2010 | 86.31 | 86.85 | 85.81 | 86.76 | 2,239 | +0.64(+0.74%) |
Nov 09, 2010 | 87.03 | 87.11 | 86.12 | 86.12 | 3,726 | -0.51(-0.59%) |
Nov 08, 2010 | 86.00 | 86.73 | 86.00 | 86.63 | 4,190 | +0.38(+0.44%) |
Nov 05, 2010 | 86.11 | 86.39 | 86.01 | 86.25 | 7,369 | +0.32(+0.37%) |
Nov 04, 2010 | 85.76 | 85.93 | 85.62 | 85.93 | 5,559 | +1.40(+1.66%) |
Nov 03, 2010 | 84.28 | 84.68 | 83.79 | 84.53 | 4,291 | +0.07(+0.08%) |
Nov 02, 2010 | 84.48 | 84.60 | 84.34 | 84.46 | 3,384 | +1.14(+1.37%) |
Nov 01, 2010 | 84.37 | 84.50 | 83.29 | 83.32 | 14,546 | -0.47(-0.56%) |
Oct 29, 2010 | 82.91 | 83.80 | 82.91 | 83.79 | 11,167 | +0.61(+0.74%) |
Oct 28, 2010 | 83.71 | 83.71 | 82.70 | 83.18 | 6,245 | +0.23(+0.28%) |
Oct 27, 2010 | 83.00 | 83.00 | 82.42 | 82.95 | 3,825 | +0.12(+0.15%) |
Oct 25, 2010 | 83.17 | 83.44 | 82.79 | 82.82 | 24,454 | +0.58(+0.71%) |
Oct 22, 2010 | 81.63 | 82.31 | 81.63 | 82.24 | 21,008 | +0.68(+0.83%) |
Oct 21, 2010 | 81.93 | 82.24 | 80.95 | 81.56 | 9,496 | +0.13(+0.16%) |
Oct 20, 2010 | 81.19 | 81.66 | 80.88 | 81.43 | 3,379 | +0.94(+1.17%) |
Oct 19, 2010 | 80.93 | 81.32 | 80.11 | 80.49 | 16,571 | -1.48(-1.80%) |
Oct 18, 2010 | 81.77 | 82.00 | 81.58 | 81.97 | 3,381 | +0.15(+0.18%) |
Oct 15, 2010 | 82.17 | 82.17 | 81.33 | 81.82 | 9,644 | +0.35(+0.43%) |
Oct 14, 2010 | 82.09 | 82.09 | 81.33 | 81.46 | 12,302 | -0.79(-0.97%) |
Oct 13, 2010 | 82.08 | 82.57 | 81.90 | 82.26 | 10,586 | +0.69(+0.84%) |
Oct 12, 2010 | 80.68 | 81.71 | 80.27 | 81.57 | 7,775 | +0.32(+0.39%) |
Oct 11, 2010 | 81.36 | 81.43 | 81.13 | 81.25 | 1,868 | +0.14(+0.18%) |
Oct 08, 2010 | 81.11 | 81.29 | 80.33 | 81.11 | 5,673 | +0.60(+0.75%) |
Oct 07, 2010 | 80.34 | 80.83 | 80.13 | 80.51 | 5,180 | +0.00(+0.00%) |
Oct 06, 2010 | 81.61 | 81.61 | 80.27 | 80.51 | 9,244 | -1.22(-1.50%) |
Oct 05, 2010 | 80.92 | 81.81 | 80.92 | 81.73 | 3,319 | +1.65(+2.06%) |
Oct 04, 2010 | 80.70 | 80.88 | 79.64 | 80.09 | 10,764 | -0.73(-0.90%) |
Oct 01, 2010 | 80.81 | 81.29 | 80.39 | 80.81 | 23,027 | +0.12(+0.15%) |
Sep 30, 2010 | 81.32 | 81.68 | 80.12 | 80.69 | 8,506 | -0.12(-0.15%) |
Sep 29, 2010 | 80.62 | 81.03 | 80.40 | 80.81 | 10,946 | +0.08(+0.09%) |
Sep 28, 2010 | 79.99 | 80.76 | 79.30 | 80.74 | 14,502 | +0.67(+0.84%) |
Sep 27, 2010 | 80.25 | 80.53 | 79.93 | 80.07 | 16,158 | -0.20(-0.25%) |
Sep 24, 2010 | 79.64 | 80.32 | 79.64 | 80.27 | 11,212 | +1.75(+2.23%) |
Sep 23, 2010 | 78.19 | 79.36 | 78.17 | 78.52 | 16,611 | -0.17(-0.22%) |
Sep 22, 2010 | 79.11 | 79.71 | 78.49 | 78.69 | 23,232 | -0.60(-0.76%) |
Sep 21, 2010 | 79.58 | 79.70 | 79.15 | 79.29 | 36,177 | -0.31(-0.38%) |
Sep 20, 2010 | 78.61 | 79.72 | 78.53 | 79.60 | 10,056 | +1.28(+1.64%) |
Sep 17, 2010 | 78.32 | 78.57 | 78.04 | 78.32 | 16,219 | +0.06(+0.07%) |
Sep 15, 2010 | 77.85 | 78.37 | 77.85 | 78.26 | 6,332 | +0.25(+0.32%) |
Sep 14, 2010 | 77.74 | 78.37 | 77.61 | 78.01 | 26,132 | +0.11(+0.14%) |
Sep 13, 2010 | 77.53 | 77.91 | 77.48 | 77.90 | 15,300 | +1.22(+1.59%) |
Sep 10, 2010 | 76.56 | 76.87 | 76.39 | 76.68 | 17,145 | +0.28(+0.36%) |
Sep 09, 2010 | 77.21 | 77.21 | 76.12 | 76.40 | 30,876 | +0.09(+0.11%) |
Sep 08, 2010 | 75.90 | 76.68 | 75.90 | 76.32 | 19,440 | +0.63(+0.83%) |
Sep 07, 2010 | 76.25 | 76.25 | 75.69 | 75.69 | 36,304 | -0.76(-0.99%) |
Sep 03, 2010 | 76.55 | 76.79 | 76.02 | 76.44 | 12,511 | +0.93(+1.23%) |
Sep 02, 2010 | 74.88 | 75.51 | 74.88 | 75.51 | 7,208 | +1.11(+1.49%) |