Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.40 | 74.12 | 72.40 | 73.90 | 963,258 | +0.50(+0.68%) |
Nov 29, 2010 | 72.62 | 73.62 | 71.82 | 73.40 | 441,590 | +0.71(+0.98%) |
Nov 26, 2010 | 73.34 | 73.67 | 72.67 | 72.69 | 211,434 | -1.11(-1.50%) |
Nov 24, 2010 | 72.50 | 73.80 | 73.80 | 73.80 | 448,584 | +1.68(+2.33%) |
Nov 23, 2010 | 71.87 | 72.44 | 71.50 | 72.12 | 339,342 | -0.66(-0.91%) |
Nov 22, 2010 | 71.73 | 73.38 | 71.70 | 72.78 | 327,790 | +0.28(+0.39%) |
Nov 19, 2010 | 71.64 | 72.76 | 71.17 | 72.50 | 372,250 | +0.99(+1.38%) |
Nov 18, 2010 | 70.94 | 72.63 | 70.94 | 71.51 | 510,810 | +1.25(+1.78%) |
Nov 17, 2010 | 70.47 | 70.84 | 69.80 | 70.26 | 597,005 | -0.29(-0.41%) |
Nov 16, 2010 | 70.90 | 71.16 | 70.27 | 70.55 | 527,927 | -0.79(-1.11%) |
Nov 15, 2010 | 71.62 | 72.59 | 71.16 | 71.34 | 337,945 | +0.10(+0.14%) |
Nov 12, 2010 | 71.49 | 72.01 | 70.82 | 71.24 | 353,395 | -0.84(-1.17%) |
Nov 11, 2010 | 71.15 | 72.16 | 71.02 | 72.08 | 295,124 | +0.25(+0.35%) |
Nov 10, 2010 | 71.74 | 72.14 | 71.00 | 71.83 | 299,461 | +0.22(+0.31%) |
Nov 09, 2010 | 71.48 | 71.85 | 70.95 | 71.61 | 476,793 | +0.12(+0.17%) |
Nov 08, 2010 | 71.85 | 72.13 | 71.00 | 71.49 | 641,474 | -0.90(-1.24%) |
Nov 05, 2010 | 72.98 | 73.17 | 72.07 | 72.39 | 411,219 | -0.29(-0.40%) |
Nov 04, 2010 | 72.99 | 73.00 | 71.99 | 72.68 | 660,828 | +0.48(+0.66%) |
Nov 03, 2010 | 72.30 | 72.38 | 71.60 | 72.20 | 378,429 | -0.23(-0.32%) |
Nov 02, 2010 | 72.05 | 72.95 | 71.90 | 72.43 | 426,989 | +0.95(+1.33%) |
Nov 01, 2010 | 71.64 | 72.85 | 71.05 | 71.48 | 376,152 | -0.26(-0.36%) |
Oct 29, 2010 | 70.80 | 72.18 | 70.40 | 71.74 | 418,257 | +0.67(+0.94%) |
Oct 28, 2010 | 71.90 | 72.97 | 70.17 | 71.07 | 749,706 | -0.87(-1.21%) |
Oct 27, 2010 | 71.82 | 71.97 | 70.92 | 71.94 | 518,629 | -0.66(-0.91%) |
Oct 25, 2010 | 72.71 | 73.45 | 72.50 | 72.60 | 302,197 | +0.39(+0.54%) |
Oct 22, 2010 | 72.39 | 72.39 | 71.66 | 72.21 | 231,252 | +0.00(+0.00%) |
Oct 21, 2010 | 72.34 | 72.88 | 71.77 | 72.21 | 350,103 | -0.06(-0.08%) |
Oct 20, 2010 | 71.40 | 72.67 | 71.40 | 72.27 | 302,880 | +1.09(+1.53%) |
Oct 19, 2010 | 72.30 | 72.69 | 70.86 | 71.18 | 303,763 | -1.44(-1.98%) |
Oct 18, 2010 | 71.75 | 72.77 | 71.63 | 72.62 | 458,557 | +0.72(+1.00%) |
Oct 15, 2010 | 72.45 | 72.67 | 71.36 | 71.90 | 376,271 | +0.00(+0.00%) |
Oct 14, 2010 | 72.23 | 72.55 | 71.63 | 71.90 | 229,779 | -0.29(-0.40%) |
Oct 13, 2010 | 71.06 | 72.57 | 71.06 | 72.19 | 390,421 | +1.37(+1.93%) |
Oct 12, 2010 | 71.16 | 71.16 | 69.75 | 70.82 | 640,857 | -0.34(-0.48%) |
Oct 11, 2010 | 71.58 | 71.94 | 71.00 | 71.16 | 267,046 | -0.49(-0.68%) |
Oct 08, 2010 | 71.13 | 72.19 | 71.03 | 71.65 | 477,688 | +0.19(+0.27%) |
Oct 07, 2010 | 72.23 | 72.23 | 71.28 | 71.46 | 326,371 | -0.45(-0.63%) |
Oct 06, 2010 | 71.51 | 72.30 | 70.79 | 71.91 | 503,049 | +0.14(+0.20%) |
Oct 05, 2010 | 70.46 | 72.05 | 70.35 | 71.77 | 760,953 | +2.02(+2.90%) |
Oct 04, 2010 | 70.87 | 71.00 | 69.17 | 69.75 | 458,184 | -0.98(-1.39%) |
Oct 01, 2010 | 70.09 | 71.17 | 70.07 | 70.73 | 827,210 | +1.25(+1.80%) |
Sep 30, 2010 | 70.49 | 70.70 | 69.19 | 69.48 | 537,934 | -0.27(-0.39%) |
Sep 29, 2010 | 68.65 | 70.30 | 68.52 | 69.75 | 427,081 | +0.80(+1.16%) |
Sep 28, 2010 | 68.74 | 69.59 | 68.07 | 68.95 | 661,788 | +0.38(+0.55%) |
Sep 27, 2010 | 69.75 | 69.98 | 68.53 | 68.57 | 379,994 | -1.29(-1.85%) |
Sep 24, 2010 | 69.35 | 69.86 | 68.83 | 69.86 | 538,571 | +1.25(+1.82%) |
Sep 23, 2010 | 69.84 | 70.00 | 68.50 | 68.61 | 429,629 | -1.58(-2.25%) |
Sep 22, 2010 | 70.40 | 70.98 | 70.04 | 70.19 | 324,091 | -0.17(-0.24%) |
Sep 21, 2010 | 70.21 | 70.53 | 69.65 | 70.36 | 536,030 | +0.58(+0.83%) |
Sep 20, 2010 | 70.30 | 70.30 | 69.58 | 69.78 | 505,010 | -0.19(-0.27%) |
Sep 17, 2010 | 69.94 | 70.13 | 69.34 | 69.97 | 698,137 | -0.12(-0.17%) |
Sep 15, 2010 | 69.56 | 70.18 | 69.27 | 70.09 | 502,462 | +0.23(+0.33%) |
Sep 14, 2010 | 69.30 | 70.00 | 69.15 | 69.86 | 613,931 | +0.53(+0.76%) |
Sep 13, 2010 | 69.30 | 69.46 | 68.69 | 69.33 | 443,501 | +0.33(+0.48%) |
Sep 10, 2010 | 68.30 | 69.15 | 68.03 | 69.00 | 410,650 | +0.87(+1.28%) |
Sep 09, 2010 | 67.75 | 68.89 | 67.75 | 68.13 | 655,555 | +0.64(+0.95%) |
Sep 08, 2010 | 66.53 | 67.55 | 66.40 | 67.49 | 443,361 | +1.18(+1.78%) |
Sep 07, 2010 | 66.42 | 66.81 | 66.03 | 66.31 | 347,028 | -0.22(-0.33%) |
Sep 03, 2010 | 67.15 | 67.32 | 66.39 | 66.53 | 687,991 | +0.03(+0.05%) |
Sep 02, 2010 | 66.50 | 66.61 | 66.06 | 66.50 | 438,406 | -0.06(-0.09%) |