Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.68 | 73.66 | 72.56 | 73.08 | 322,487 | -0.42(-0.57%) |
Nov 29, 2010 | 73.29 | 73.75 | 72.36 | 73.50 | 171,555 | +0.30(+0.41%) |
Nov 26, 2010 | 74.29 | 74.29 | 73.06 | 73.20 | 157,512 | -1.57(-2.10%) |
Nov 24, 2010 | 73.90 | 74.78 | 74.78 | 74.78 | 254,756 | +1.28(+1.74%) |
Nov 23, 2010 | 73.46 | 73.75 | 72.52 | 73.49 | 309,182 | -0.25(-0.34%) |
Nov 22, 2010 | 72.82 | 73.91 | 72.66 | 73.74 | 239,156 | +0.56(+0.76%) |
Nov 19, 2010 | 73.06 | 73.49 | 72.81 | 73.19 | 165,568 | -0.04(-0.06%) |
Nov 18, 2010 | 74.26 | 74.47 | 73.14 | 73.23 | 257,300 | +0.22(+0.31%) |
Nov 17, 2010 | 72.40 | 73.37 | 71.94 | 73.00 | 265,986 | +0.77(+1.06%) |
Nov 16, 2010 | 73.22 | 73.92 | 71.79 | 72.24 | 522,387 | -1.40(-1.90%) |
Nov 15, 2010 | 74.69 | 74.92 | 73.58 | 73.64 | 309,515 | -0.44(-0.59%) |
Nov 12, 2010 | 75.00 | 75.98 | 73.91 | 74.08 | 402,992 | -1.58(-2.09%) |
Nov 11, 2010 | 75.55 | 75.98 | 75.21 | 75.66 | 319,205 | -0.51(-0.67%) |
Nov 10, 2010 | 76.52 | 76.57 | 74.54 | 76.17 | 479,559 | -0.49(-0.64%) |
Nov 09, 2010 | 76.61 | 77.28 | 75.97 | 76.66 | 611,875 | +0.08(+0.10%) |
Nov 08, 2010 | 74.74 | 76.74 | 74.33 | 76.58 | 722,838 | +1.81(+2.43%) |
Nov 05, 2010 | 73.62 | 75.93 | 73.43 | 74.77 | 489,911 | +1.13(+1.53%) |
Nov 04, 2010 | 71.99 | 73.83 | 71.48 | 73.64 | 557,115 | +2.90(+4.10%) |
Nov 03, 2010 | 70.86 | 71.19 | 69.78 | 70.74 | 644,299 | -0.35(-0.50%) |
Nov 02, 2010 | 68.39 | 72.13 | 68.39 | 71.10 | 981,648 | +2.09(+3.03%) |
Nov 01, 2010 | 70.05 | 70.05 | 68.49 | 69.01 | 481,422 | -0.19(-0.27%) |
Oct 29, 2010 | 68.65 | 69.53 | 68.03 | 69.20 | 362,663 | +0.52(+0.76%) |
Oct 28, 2010 | 69.95 | 69.95 | 68.28 | 68.67 | 281,570 | -0.26(-0.37%) |
Oct 27, 2010 | 68.94 | 69.00 | 67.43 | 68.93 | 384,675 | +0.22(+0.33%) |
Oct 25, 2010 | 68.71 | 69.48 | 68.46 | 68.71 | 418,620 | +0.86(+1.27%) |
Oct 22, 2010 | 67.83 | 68.06 | 67.28 | 67.85 | 279,396 | +0.04(+0.06%) |
Oct 21, 2010 | 67.98 | 68.22 | 67.05 | 67.80 | 389,954 | +0.28(+0.41%) |
Oct 20, 2010 | 67.00 | 67.83 | 66.66 | 67.53 | 412,397 | +0.60(+0.90%) |
Oct 19, 2010 | 66.27 | 68.06 | 66.20 | 66.93 | 638,054 | -0.70(-1.04%) |
Oct 18, 2010 | 68.68 | 68.68 | 67.38 | 67.63 | 331,532 | -0.76(-1.11%) |
Oct 15, 2010 | 68.96 | 68.96 | 67.46 | 68.39 | 541,950 | +0.68(+1.00%) |
Oct 14, 2010 | 67.44 | 68.41 | 67.23 | 67.71 | 405,923 | +0.32(+0.47%) |
Oct 13, 2010 | 67.84 | 67.99 | 66.87 | 67.39 | 470,672 | +0.24(+0.36%) |
Oct 12, 2010 | 67.77 | 67.93 | 66.54 | 67.15 | 433,339 | -0.99(-1.45%) |
Oct 11, 2010 | 68.03 | 68.48 | 67.84 | 68.14 | 634,403 | +0.25(+0.37%) |
Oct 08, 2010 | 67.89 | 68.15 | 66.70 | 67.89 | 717,197 | +0.51(+0.75%) |
Oct 07, 2010 | 68.66 | 68.66 | 66.90 | 67.38 | 540,402 | -0.74(-1.09%) |
Oct 06, 2010 | 66.79 | 68.40 | 66.62 | 68.12 | 406,280 | +0.56(+0.83%) |
Oct 05, 2010 | 67.48 | 68.13 | 67.04 | 67.56 | 4,161 | +0.85(+1.28%) |
Oct 04, 2010 | 66.98 | 67.21 | 66.15 | 66.71 | 495,822 | -0.51(-0.75%) |
Oct 01, 2010 | 67.22 | 67.49 | 66.44 | 67.22 | 603,295 | +1.04(+1.57%) |
Sep 30, 2010 | 66.18 | 67.22 | 66.15 | 66.18 | 4,419 | -0.02(-0.03%) |
Sep 29, 2010 | 65.27 | 66.26 | 65.03 | 66.20 | 484,787 | +0.76(+1.16%) |
Sep 28, 2010 | 65.34 | 65.64 | 64.29 | 65.45 | 485,065 | +0.16(+0.25%) |
Sep 27, 2010 | 65.87 | 65.90 | 64.96 | 65.28 | 189,055 | -0.44(-0.67%) |
Sep 24, 2010 | 65.03 | 66.04 | 64.39 | 65.72 | 486,324 | +1.81(+2.82%) |
Sep 23, 2010 | 64.24 | 64.76 | 63.61 | 63.92 | 424,541 | -0.99(-1.52%) |
Sep 22, 2010 | 65.61 | 66.18 | 64.71 | 64.91 | 364,707 | -0.74(-1.13%) |
Sep 21, 2010 | 65.25 | 66.95 | 65.25 | 65.64 | 807,948 | +0.79(+1.22%) |
Sep 20, 2010 | 65.09 | 65.32 | 64.29 | 64.85 | 571,998 | +0.11(+0.17%) |
Sep 17, 2010 | 64.74 | 65.22 | 64.34 | 64.74 | 680,765 | -1.35(-2.04%) |
Sep 15, 2010 | 66.32 | 66.87 | 65.89 | 66.09 | 383,764 | -0.67(-1.00%) |
Sep 14, 2010 | 68.11 | 68.43 | 66.69 | 66.76 | 326,784 | -0.77(-1.15%) |
Sep 13, 2010 | 67.36 | 68.14 | 66.69 | 67.54 | 361,539 | +1.03(+1.55%) |
Sep 10, 2010 | 66.36 | 66.92 | 66.19 | 66.50 | 291,551 | +0.15(+0.22%) |
Sep 09, 2010 | 67.13 | 67.25 | 65.80 | 66.36 | 452,636 | +0.15(+0.22%) |
Sep 08, 2010 | 67.82 | 68.01 | 66.07 | 66.21 | 782,497 | -1.53(-2.26%) |
Sep 07, 2010 | 66.97 | 69.37 | 66.97 | 67.74 | 10,908 | +1.30(+1.95%) |
Sep 03, 2010 | 67.36 | 68.52 | 66.07 | 66.44 | 481,263 | +0.11(+0.17%) |
Sep 02, 2010 | 65.12 | 66.41 | 64.91 | 66.33 | 146 | +1.29(+1.98%) |