Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 78.92 | 80.49 | 78.73 | 78.84 | 5,560,642 | -0.41(-0.51%) |
Nov 29, 2010 | 77.00 | 79.58 | 76.54 | 79.24 | 5,926,429 | +3.54(+4.67%) |
Nov 26, 2010 | 76.54 | 76.13 | 75.65 | 75.71 | 742,682 | -0.84(-1.10%) |
Nov 24, 2010 | 75.15 | 76.54 | 76.54 | 76.54 | 2,240,931 | +2.02(+2.71%) |
Nov 23, 2010 | 74.68 | 75.19 | 74.24 | 74.53 | 1,866,511 | -1.04(-1.37%) |
Nov 22, 2010 | 74.84 | 75.71 | 74.30 | 75.57 | 2,673,936 | +0.48(+0.63%) |
Nov 19, 2010 | 75.58 | 76.11 | 74.88 | 75.09 | 2,230,347 | -0.26(-0.34%) |
Nov 18, 2010 | 75.06 | 75.78 | 74.53 | 75.35 | 2,489,088 | +1.37(+1.85%) |
Nov 17, 2010 | 74.41 | 74.93 | 73.74 | 73.98 | 2,020,884 | -0.21(-0.28%) |
Nov 16, 2010 | 74.20 | 74.50 | 73.00 | 74.19 | 2,775,401 | -0.45(-0.60%) |
Nov 15, 2010 | 75.75 | 76.25 | 74.50 | 74.64 | 2,481,409 | -0.80(-1.07%) |
Nov 12, 2010 | 75.50 | 75.82 | 74.97 | 75.44 | 1,776,504 | -0.57(-0.75%) |
Nov 11, 2010 | 75.58 | 76.42 | 75.47 | 76.01 | 2,119,627 | -0.43(-0.57%) |
Nov 10, 2010 | 76.32 | 76.68 | 75.38 | 76.45 | 1,699,687 | +0.31(+0.41%) |
Nov 09, 2010 | 78.12 | 78.32 | 75.85 | 76.13 | 2,697,410 | -1.89(-2.42%) |
Nov 08, 2010 | 77.05 | 78.16 | 76.94 | 78.03 | 2,310,023 | +0.27(+0.34%) |
Nov 05, 2010 | 76.66 | 78.23 | 76.66 | 77.76 | 2,924,865 | +1.04(+1.35%) |
Nov 04, 2010 | 76.36 | 77.02 | 75.97 | 76.72 | 4,052,502 | +1.17(+1.56%) |
Nov 03, 2010 | 75.17 | 76.36 | 74.16 | 75.55 | 3,393,913 | +0.35(+0.47%) |
Nov 02, 2010 | 75.25 | 75.76 | 74.50 | 75.19 | 2,361,730 | +0.53(+0.71%) |
Nov 01, 2010 | 75.76 | 76.70 | 74.34 | 74.67 | 3,021,184 | -1.12(-1.48%) |
Oct 29, 2010 | 76.65 | 77.01 | 75.75 | 75.79 | 2,387,353 | -0.96(-1.25%) |
Oct 28, 2010 | 76.64 | 77.05 | 75.66 | 76.75 | 2,703,574 | +0.60(+0.79%) |
Oct 27, 2010 | 76.58 | 76.68 | 74.91 | 76.14 | 2,723,108 | -1.24(-1.60%) |
Oct 25, 2010 | 77.23 | 77.93 | 76.83 | 77.38 | 3,143,810 | +0.60(+0.79%) |
Oct 22, 2010 | 76.60 | 76.77 | 75.94 | 76.77 | 1,104,787 | +0.25(+0.33%) |
Oct 21, 2010 | 76.83 | 77.65 | 75.86 | 76.52 | 2,113,626 | -0.30(-0.39%) |
Oct 20, 2010 | 75.66 | 77.11 | 75.60 | 76.83 | 2,900,509 | +1.54(+2.04%) |
Oct 19, 2010 | 76.20 | 76.64 | 74.67 | 75.29 | 3,292,148 | -2.01(-2.60%) |
Oct 18, 2010 | 77.28 | 77.67 | 76.80 | 77.30 | 2,260,516 | -0.13(-0.17%) |
Oct 15, 2010 | 77.80 | 78.19 | 76.59 | 77.43 | 2,514,737 | +0.20(+0.26%) |
Oct 14, 2010 | 77.53 | 77.54 | 76.76 | 77.23 | 1,830,124 | -0.31(-0.40%) |
Oct 13, 2010 | 76.51 | 78.30 | 76.26 | 77.54 | 3,285,464 | +1.53(+2.01%) |
Oct 12, 2010 | 76.00 | 76.36 | 74.78 | 76.01 | 2,610,182 | -0.36(-0.48%) |
Oct 11, 2010 | 76.86 | 76.86 | 76.12 | 76.38 | 1,949,563 | -0.25(-0.33%) |
Oct 08, 2010 | 76.63 | 76.83 | 74.60 | 76.63 | 4,279,905 | +1.68(+2.25%) |
Oct 07, 2010 | 75.73 | 75.75 | 74.24 | 74.94 | 2,234,291 | -0.55(-0.73%) |
Oct 06, 2010 | 75.68 | 76.03 | 74.93 | 75.50 | 2,443,227 | -0.39(-0.51%) |
Oct 05, 2010 | 74.50 | 76.42 | 74.41 | 75.88 | 23,469 | +2.07(+2.81%) |
Oct 04, 2010 | 73.90 | 74.86 | 73.21 | 73.81 | 3,901,869 | -0.18(-0.25%) |
Oct 01, 2010 | 73.99 | 75.53 | 73.64 | 73.99 | 3,774,076 | +0.12(+0.17%) |
Sep 30, 2010 | 73.87 | 76.43 | 73.81 | 73.87 | 5,919,110 | -0.75(-1.01%) |
Sep 29, 2010 | 73.02 | 74.80 | 72.58 | 74.62 | 462 | +1.43(+1.96%) |
Sep 28, 2010 | 72.63 | 73.32 | 71.50 | 73.19 | 3,846 | +0.55(+0.76%) |
Sep 27, 2010 | 73.10 | 73.33 | 72.53 | 72.64 | 2,608,329 | -0.14(-0.19%) |
Sep 24, 2010 | 72.47 | 73.27 | 72.29 | 72.77 | 2,770,002 | +1.36(+1.90%) |
Sep 23, 2010 | 71.42 | 72.94 | 71.17 | 71.42 | 2,839,419 | -1.42(-1.95%) |
Sep 22, 2010 | 72.24 | 73.51 | 71.98 | 72.83 | 4,183,817 | +0.58(+0.80%) |
Sep 21, 2010 | 71.90 | 72.36 | 71.20 | 72.26 | 4,582,225 | +0.62(+0.87%) |
Sep 20, 2010 | 71.34 | 72.29 | 70.92 | 71.63 | 2,883,838 | +0.54(+0.77%) |
Sep 17, 2010 | 71.09 | 71.58 | 70.68 | 71.09 | 4,506,507 | -3.16(-4.26%) |
Sep 15, 2010 | 73.32 | 74.57 | 73.09 | 74.25 | 2,340,416 | +0.73(+1.00%) |
Sep 14, 2010 | 73.30 | 73.94 | 72.63 | 73.52 | 4,097 | +0.41(+0.56%) |
Sep 13, 2010 | 73.66 | 74.61 | 72.82 | 73.11 | 2,424,735 | +0.40(+0.55%) |
Sep 10, 2010 | 73.18 | 73.44 | 72.54 | 72.71 | 1,350,272 | -0.10(-0.14%) |
Sep 09, 2010 | 73.54 | 74.18 | 72.69 | 72.82 | 1,157 | +0.41(+0.56%) |
Sep 08, 2010 | 70.87 | 73.10 | 70.87 | 72.41 | 4,181 | +1.68(+2.38%) |
Sep 07, 2010 | 70.95 | 71.40 | 70.17 | 70.73 | 387 | -0.66(-0.93%) |
Sep 03, 2010 | 71.42 | 72.57 | 71.16 | 71.39 | 2,999,238 | +0.89(+1.26%) |
Sep 02, 2010 | 70.32 | 70.87 | 69.89 | 70.50 | 204 | +0.30(+0.43%) |