Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 67.55 | 69.54 | 67.10 | 68.74 | 1,771,829 | +0.72(+1.06%) |
Nov 29, 2010 | 67.41 | 68.32 | 67.18 | 68.02 | 779,000 | +0.25(+0.37%) |
Nov 26, 2010 | 67.87 | 68.17 | 67.71 | 67.76 | 587,615 | -0.39(-0.58%) |
Nov 24, 2010 | 68.06 | 68.16 | 68.16 | 68.16 | 852,679 | +0.17(+0.25%) |
Nov 23, 2010 | 68.08 | 68.43 | 67.83 | 67.99 | 840,282 | -0.81(-1.18%) |
Nov 22, 2010 | 69.30 | 69.37 | 68.29 | 68.80 | 975,957 | -0.75(-1.08%) |
Nov 19, 2010 | 68.83 | 69.81 | 68.80 | 69.56 | 975,447 | +0.80(+1.17%) |
Nov 18, 2010 | 68.65 | 69.47 | 68.43 | 68.75 | 688,434 | +0.58(+0.85%) |
Nov 17, 2010 | 67.79 | 68.62 | 67.78 | 68.18 | 764,536 | +0.43(+0.63%) |
Nov 16, 2010 | 68.75 | 69.02 | 67.67 | 67.75 | 878,873 | -1.59(-2.30%) |
Nov 15, 2010 | 68.90 | 69.63 | 68.89 | 69.34 | 664,100 | +0.49(+0.71%) |
Nov 12, 2010 | 69.68 | 69.68 | 68.63 | 68.85 | 576,866 | -1.11(-1.58%) |
Nov 11, 2010 | 69.10 | 70.29 | 69.08 | 69.96 | 681,360 | +0.47(+0.68%) |
Nov 10, 2010 | 69.40 | 69.51 | 68.68 | 69.49 | 731,467 | +0.03(+0.05%) |
Nov 09, 2010 | 69.42 | 70.39 | 68.92 | 69.46 | 1,074,149 | -0.09(-0.13%) |
Nov 08, 2010 | 69.27 | 69.97 | 69.25 | 69.55 | 1,424,006 | +0.01(+0.01%) |
Nov 05, 2010 | 69.27 | 69.87 | 69.18 | 69.54 | 1,135,966 | +0.15(+0.22%) |
Nov 04, 2010 | 69.06 | 69.53 | 68.52 | 69.39 | 1,095,310 | +0.77(+1.12%) |
Nov 03, 2010 | 69.10 | 69.42 | 68.01 | 68.62 | 1,915,426 | -0.65(-0.93%) |
Nov 02, 2010 | 68.81 | 69.55 | 68.72 | 69.26 | 900,184 | +0.62(+0.90%) |
Nov 01, 2010 | 68.51 | 68.70 | 68.30 | 68.64 | 1,489,643 | +0.50(+0.74%) |
Oct 29, 2010 | 67.27 | 68.29 | 67.13 | 68.14 | 1,821,516 | +0.88(+1.31%) |
Oct 28, 2010 | 67.04 | 67.37 | 66.55 | 67.26 | 1,172,523 | +0.59(+0.89%) |
Oct 27, 2010 | 66.07 | 66.78 | 65.75 | 66.67 | 1,176,052 | +0.63(+0.95%) |
Oct 25, 2010 | 66.50 | 66.66 | 65.91 | 66.04 | 1,059,059 | -0.29(-0.44%) |
Oct 22, 2010 | 65.40 | 66.53 | 65.40 | 66.33 | 1,418,803 | +0.91(+1.38%) |
Oct 21, 2010 | 65.28 | 65.59 | 63.47 | 65.43 | 3,878,427 | -0.20(-0.31%) |
Oct 20, 2010 | 66.44 | 66.67 | 65.26 | 65.63 | 2,781,898 | -0.56(-0.85%) |
Oct 19, 2010 | 66.40 | 66.58 | 65.87 | 66.19 | 1,762,542 | -0.81(-1.21%) |
Oct 18, 2010 | 66.52 | 67.09 | 66.37 | 67.00 | 999,517 | +0.70(+1.06%) |
Oct 15, 2010 | 66.52 | 66.94 | 66.05 | 66.30 | 875,900 | +0.12(+0.18%) |
Oct 14, 2010 | 67.39 | 67.50 | 65.63 | 66.18 | 1,661,455 | -1.19(-1.77%) |
Oct 13, 2010 | 66.76 | 67.66 | 66.70 | 67.37 | 1,104,043 | +0.73(+1.09%) |
Oct 12, 2010 | 66.70 | 66.86 | 66.34 | 66.64 | 1,048,182 | -0.30(-0.45%) |
Oct 11, 2010 | 66.45 | 67.03 | 66.30 | 66.94 | 436,874 | +0.42(+0.63%) |
Oct 08, 2010 | 66.52 | 66.60 | 65.75 | 66.52 | 818,018 | +0.66(+1.01%) |
Oct 07, 2010 | 66.40 | 66.60 | 65.75 | 65.86 | 653,714 | -0.45(-0.68%) |
Oct 06, 2010 | 66.53 | 66.67 | 66.19 | 66.31 | 922,483 | -0.18(-0.26%) |
Oct 05, 2010 | 65.61 | 66.52 | 65.61 | 66.49 | 797,304 | +1.20(+1.84%) |
Oct 04, 2010 | 65.43 | 65.77 | 65.01 | 65.29 | 828,912 | -0.09(-0.14%) |
Oct 01, 2010 | 65.38 | 66.59 | 65.07 | 65.38 | 835,010 | -0.34(-0.51%) |
Sep 30, 2010 | 65.72 | 66.11 | 65.29 | 65.72 | 3,580 | +0.24(+0.36%) |
Sep 29, 2010 | 65.33 | 66.15 | 65.20 | 65.49 | 1,158,711 | +0.02(+0.03%) |
Sep 28, 2010 | 63.93 | 65.57 | 63.76 | 65.47 | 1,437,334 | +1.53(+2.40%) |
Sep 27, 2010 | 64.51 | 64.51 | 63.57 | 63.94 | 621,227 | -0.44(-0.69%) |
Sep 24, 2010 | 64.18 | 64.49 | 63.67 | 64.38 | 750,185 | +0.78(+1.23%) |
Sep 23, 2010 | 63.48 | 64.35 | 63.47 | 63.60 | 866,555 | -0.29(-0.46%) |
Sep 22, 2010 | 63.93 | 64.25 | 63.68 | 63.89 | 2,060,855 | -0.11(-0.17%) |
Sep 21, 2010 | 64.09 | 64.46 | 63.68 | 64.00 | 924,423 | -0.11(-0.17%) |
Sep 20, 2010 | 62.85 | 64.20 | 62.70 | 64.11 | 1,076,584 | +1.30(+2.07%) |
Sep 17, 2010 | 62.81 | 63.09 | 62.20 | 62.81 | 1,543,367 | -0.41(-0.65%) |
Sep 15, 2010 | 62.44 | 63.29 | 62.44 | 63.22 | 1,758,623 | +0.53(+0.84%) |
Sep 14, 2010 | 61.33 | 62.86 | 61.22 | 62.70 | 2,344,966 | +1.48(+2.42%) |
Sep 13, 2010 | 63.31 | 63.68 | 61.12 | 61.21 | 3,521,938 | -3.02(-4.70%) |
Sep 10, 2010 | 63.52 | 64.46 | 63.22 | 64.23 | 1,152,862 | +0.72(+1.13%) |
Sep 09, 2010 | 62.76 | 63.62 | 62.71 | 63.51 | 1,138,341 | +1.24(+1.99%) |
Sep 08, 2010 | 62.66 | 62.66 | 61.89 | 62.27 | 2,002,313 | -0.24(-0.39%) |
Sep 07, 2010 | 62.80 | 63.19 | 62.33 | 62.51 | 132 | -0.38(-0.60%) |
Sep 03, 2010 | 62.85 | 63.05 | 62.59 | 62.89 | 1,363,814 | +0.41(+0.66%) |
Sep 02, 2010 | 62.13 | 62.62 | 61.99 | 62.48 | 1,196,482 | +0.47(+0.76%) |