Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 80.60 | 80.77 | 80.37 | 80.40 | 26,716 | -0.05(-0.07%) |
Nov 29, 2010 | 80.52 | 80.52 | 80.26 | 80.45 | 33,880 | +0.12(+0.15%) |
Nov 26, 2010 | 80.17 | 80.36 | 80.03 | 80.33 | 27,583 | +0.37(+0.46%) |
Nov 24, 2010 | 80.37 | 79.96 | 79.96 | 79.96 | 44,181 | -0.72(-0.90%) |
Nov 23, 2010 | 80.85 | 80.89 | 80.55 | 80.68 | 45,741 | +0.15(+0.18%) |
Nov 22, 2010 | 80.47 | 80.66 | 80.36 | 80.54 | 37,334 | +0.27(+0.33%) |
Nov 19, 2010 | 80.18 | 80.28 | 80.10 | 80.27 | 110,048 | +0.05(+0.07%) |
Nov 18, 2010 | 80.22 | 80.22 | 79.89 | 80.22 | 55,495 | +0.12(+0.15%) |
Nov 17, 2010 | 80.06 | 80.35 | 80.01 | 80.09 | 117,838 | +0.13(+0.16%) |
Nov 16, 2010 | 79.86 | 80.10 | 79.46 | 79.97 | 210,793 | +0.28(+0.35%) |
Nov 15, 2010 | 79.93 | 80.32 | 79.61 | 79.69 | 87,416 | -0.59(-0.74%) |
Nov 12, 2010 | 80.72 | 80.90 | 80.28 | 80.28 | 302,676 | -0.58(-0.72%) |
Nov 11, 2010 | 81.06 | 81.06 | 80.74 | 80.86 | 37,223 | -0.18(-0.22%) |
Nov 10, 2010 | 81.04 | 81.06 | 80.50 | 81.04 | 83,400 | -0.05(-0.06%) |
Nov 09, 2010 | 81.69 | 81.73 | 80.89 | 81.09 | 93,941 | -0.55(-0.68%) |
Nov 08, 2010 | 81.65 | 81.85 | 81.53 | 81.64 | 119,470 | +0.09(+0.12%) |
Nov 05, 2010 | 81.80 | 82.03 | 81.54 | 81.55 | 237,499 | -0.50(-0.62%) |
Nov 04, 2010 | 81.95 | 82.22 | 81.84 | 82.05 | 58,767 | +0.53(+0.65%) |
Nov 03, 2010 | 81.91 | 81.93 | 81.42 | 81.52 | 345,108 | -0.13(-0.16%) |
Nov 02, 2010 | 81.72 | 81.73 | 81.51 | 81.65 | 83,920 | +0.21(+0.25%) |
Nov 01, 2010 | 81.44 | 81.67 | 81.28 | 81.45 | 70,771 | +0.03(+0.04%) |
Oct 29, 2010 | 81.44 | 81.53 | 81.28 | 81.41 | 413,753 | +0.11(+0.14%) |
Oct 28, 2010 | 81.35 | 81.46 | 81.19 | 81.30 | 43,824 | +0.27(+0.34%) |
Oct 27, 2010 | 81.10 | 81.23 | 80.73 | 81.03 | 114,399 | -0.67(-0.82%) |
Oct 25, 2010 | 81.88 | 81.98 | 81.57 | 81.70 | 67,747 | +0.19(+0.23%) |
Oct 22, 2010 | 81.29 | 81.53 | 81.25 | 81.51 | 57,594 | +0.10(+0.12%) |
Oct 21, 2010 | 81.44 | 81.65 | 81.37 | 81.41 | 57,438 | -0.26(-0.31%) |
Oct 20, 2010 | 81.54 | 81.74 | 81.29 | 81.67 | 47,774 | +0.04(+0.05%) |
Oct 19, 2010 | 81.31 | 81.69 | 81.21 | 81.63 | 32,680 | +0.19(+0.23%) |
Oct 18, 2010 | 81.33 | 81.47 | 81.14 | 81.44 | 54,474 | +0.49(+0.61%) |
Oct 15, 2010 | 81.36 | 81.36 | 80.95 | 80.95 | 50,715 | -0.44(-0.54%) |
Oct 14, 2010 | 81.88 | 81.88 | 81.36 | 81.39 | 34,354 | -0.25(-0.31%) |
Oct 13, 2010 | 81.84 | 81.84 | 81.46 | 81.64 | 103,457 | +0.05(+0.06%) |
Oct 12, 2010 | 82.20 | 82.20 | 81.59 | 81.59 | 127,590 | -0.48(-0.58%) |
Oct 11, 2010 | 82.05 | 82.19 | 82.03 | 82.06 | 49,351 | -0.04(-0.05%) |
Oct 08, 2010 | 82.11 | 82.37 | 82.03 | 82.11 | 69,693 | -0.10(-0.12%) |
Oct 07, 2010 | 82.22 | 82.24 | 82.12 | 82.21 | 53,912 | +0.11(+0.14%) |
Oct 06, 2010 | 81.89 | 82.19 | 81.89 | 82.09 | 118,835 | +0.45(+0.55%) |
Oct 05, 2010 | 81.67 | 81.77 | 81.57 | 81.65 | 49,413 | +0.04(+0.05%) |
Oct 04, 2010 | 81.49 | 81.66 | 81.44 | 81.61 | 52,132 | +0.08(+0.10%) |
Oct 01, 2010 | 81.53 | 81.56 | 81.10 | 81.53 | 191,009 | +0.19(+0.24%) |
Sep 30, 2010 | 81.37 | 81.47 | 80.97 | 81.33 | 80,503 | -0.21(-0.26%) |
Sep 29, 2010 | 81.60 | 81.66 | 81.40 | 81.54 | 295,357 | -0.10(-0.12%) |
Sep 28, 2010 | 81.17 | 81.70 | 81.11 | 81.64 | 423,965 | +0.40(+0.49%) |
Sep 27, 2010 | 80.97 | 81.27 | 80.97 | 81.25 | 83,650 | +0.55(+0.68%) |
Sep 24, 2010 | 80.92 | 81.02 | 80.67 | 80.70 | 61,364 | -0.34(-0.42%) |
Sep 23, 2010 | 81.24 | 81.24 | 80.92 | 81.04 | 57,385 | -0.01(-0.01%) |
Sep 22, 2010 | 81.14 | 81.21 | 80.93 | 81.05 | 93,331 | -0.01(-0.01%) |
Sep 21, 2010 | 80.70 | 81.11 | 80.53 | 81.05 | 56,008 | +0.51(+0.64%) |
Sep 20, 2010 | 80.50 | 80.55 | 80.29 | 80.54 | 45,546 | +0.07(+0.08%) |
Sep 17, 2010 | 80.47 | 80.59 | 80.28 | 80.47 | 37,199 | -0.04(-0.05%) |
Sep 15, 2010 | 80.61 | 80.78 | 80.46 | 80.51 | 36,600 | -0.23(-0.28%) |
Sep 14, 2010 | 80.51 | 80.90 | 80.51 | 80.74 | 36,638 | +0.11(+0.13%) |
Sep 13, 2010 | 80.15 | 80.64 | 80.15 | 80.63 | 59,914 | +0.53(+0.66%) |
Sep 10, 2010 | 80.16 | 80.37 | 80.02 | 80.10 | 48,579 | -0.31(-0.38%) |
Sep 09, 2010 | 80.49 | 80.64 | 80.22 | 80.41 | 42,099 | -0.38(-0.47%) |
Sep 08, 2010 | 80.70 | 80.87 | 80.66 | 80.79 | 22,748 | -0.10(-0.13%) |
Sep 07, 2010 | 80.67 | 80.90 | 80.45 | 80.89 | 39,688 | +0.66(+0.83%) |
Sep 03, 2010 | 80.20 | 80.52 | 80.11 | 80.23 | 70,991 | -0.46(-0.57%) |
Sep 02, 2010 | 80.62 | 80.74 | 80.55 | 80.69 | 45,392 | -0.22(-0.27%) |