Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 81.11 | 81.62 | 80.20 | 80.64 | 363,472 | -1.03(-1.26%) |
Nov 29, 2010 | 81.11 | 81.89 | 80.85 | 81.66 | 374,902 | +0.30(+0.37%) |
Nov 26, 2010 | 81.17 | 81.74 | 80.84 | 81.36 | 66,837 | -0.36(-0.44%) |
Nov 24, 2010 | 81.73 | 81.73 | 81.73 | 81.73 | 296,078 | +0.58(+0.71%) |
Nov 23, 2010 | 80.48 | 81.27 | 79.79 | 81.15 | 346,956 | -0.23(-0.28%) |
Nov 22, 2010 | 81.40 | 81.81 | 80.44 | 81.38 | 188,681 | -0.36(-0.44%) |
Nov 19, 2010 | 81.19 | 81.91 | 80.55 | 81.74 | 242,487 | +0.50(+0.62%) |
Nov 18, 2010 | 80.27 | 81.45 | 80.16 | 81.23 | 380,599 | +1.89(+2.38%) |
Nov 17, 2010 | 78.86 | 79.89 | 78.84 | 79.34 | 314,302 | +0.63(+0.80%) |
Nov 16, 2010 | 80.72 | 80.92 | 77.80 | 78.71 | 546,037 | -2.19(-2.70%) |
Nov 15, 2010 | 80.94 | 81.59 | 80.66 | 80.90 | 277,940 | +0.25(+0.31%) |
Nov 12, 2010 | 81.46 | 82.14 | 80.23 | 80.65 | 369,269 | -1.52(-1.85%) |
Nov 11, 2010 | 83.74 | 84.41 | 81.85 | 82.17 | 434,246 | -1.87(-2.23%) |
Nov 10, 2010 | 83.55 | 84.21 | 82.75 | 84.04 | 379,658 | +0.61(+0.73%) |
Nov 09, 2010 | 85.78 | 86.08 | 83.35 | 83.43 | 407,694 | -2.11(-2.46%) |
Nov 08, 2010 | 85.09 | 85.79 | 84.94 | 85.54 | 417,161 | +0.37(+0.43%) |
Nov 05, 2010 | 85.55 | 85.92 | 84.56 | 85.17 | 471,572 | -0.28(-0.33%) |
Nov 04, 2010 | 85.49 | 86.57 | 85.18 | 85.45 | 787,727 | +0.61(+0.71%) |
Nov 03, 2010 | 85.42 | 85.79 | 84.17 | 84.85 | 365,174 | -0.67(-0.78%) |
Nov 02, 2010 | 84.79 | 85.66 | 84.65 | 85.51 | 352,929 | +1.28(+1.53%) |
Nov 01, 2010 | 84.91 | 86.35 | 83.65 | 84.23 | 346,205 | -0.45(-0.53%) |
Oct 29, 2010 | 83.51 | 84.68 | 83.32 | 84.68 | 424,689 | +0.81(+0.97%) |
Oct 28, 2010 | 83.76 | 84.75 | 83.60 | 83.86 | 275,360 | -0.02(-0.02%) |
Oct 27, 2010 | 83.17 | 84.28 | 82.97 | 83.88 | 407,382 | +0.30(+0.36%) |
Oct 25, 2010 | 84.43 | 85.22 | 83.23 | 83.58 | 478,013 | -0.05(-0.06%) |
Oct 22, 2010 | 83.52 | 83.82 | 82.79 | 83.63 | 644,105 | +0.37(+0.44%) |
Oct 21, 2010 | 85.03 | 85.81 | 82.96 | 83.26 | 640,243 | -1.41(-1.66%) |
Oct 20, 2010 | 85.57 | 85.57 | 84.34 | 84.66 | 551,669 | -0.55(-0.65%) |
Oct 19, 2010 | 85.05 | 86.01 | 84.55 | 85.22 | 533,516 | -0.40(-0.46%) |
Oct 18, 2010 | 84.71 | 85.69 | 84.71 | 85.61 | 253,394 | +0.69(+0.81%) |
Oct 15, 2010 | 85.42 | 85.42 | 84.77 | 84.93 | 663,063 | -0.10(-0.12%) |
Oct 14, 2010 | 84.95 | 85.94 | 84.31 | 85.03 | 929,476 | -0.02(-0.02%) |
Oct 13, 2010 | 82.74 | 85.37 | 82.74 | 85.05 | 780,947 | +2.93(+3.57%) |
Oct 12, 2010 | 80.90 | 82.22 | 80.55 | 82.12 | 457,695 | +1.16(+1.44%) |
Oct 11, 2010 | 80.26 | 80.98 | 80.14 | 80.95 | 395,501 | +0.87(+1.09%) |
Oct 08, 2010 | 80.08 | 80.14 | 79.47 | 80.08 | 259,526 | +0.68(+0.86%) |
Oct 07, 2010 | 80.05 | 80.27 | 78.72 | 79.40 | 418,964 | -0.38(-0.47%) |
Oct 06, 2010 | 80.27 | 80.74 | 79.27 | 79.77 | 386,567 | -0.35(-0.44%) |
Oct 05, 2010 | 78.17 | 80.47 | 78.03 | 80.12 | 413,016 | +2.36(+3.04%) |
Oct 04, 2010 | 77.77 | 78.70 | 77.23 | 77.76 | 408,916 | -0.01(-0.01%) |
Oct 01, 2010 | 77.77 | 78.58 | 76.68 | 77.77 | 519,175 | +1.15(+1.50%) |
Sep 30, 2010 | 76.62 | 76.69 | 76.10 | 76.62 | 4,294 | +0.32(+0.42%) |
Sep 29, 2010 | 76.24 | 76.46 | 75.50 | 76.30 | 468,013 | +0.26(+0.35%) |
Sep 28, 2010 | 76.70 | 76.82 | 74.92 | 76.03 | 862,017 | -0.59(-0.77%) |
Sep 27, 2010 | 78.16 | 78.17 | 76.48 | 76.63 | 470,560 | -1.35(-1.73%) |
Sep 24, 2010 | 78.35 | 78.62 | 77.49 | 77.97 | 677,802 | +0.48(+0.62%) |
Sep 23, 2010 | 78.37 | 78.81 | 77.41 | 77.49 | 405,576 | -1.16(-1.47%) |
Sep 22, 2010 | 78.25 | 79.22 | 78.09 | 78.65 | 343,402 | +0.22(+0.28%) |
Sep 21, 2010 | 78.29 | 78.75 | 77.41 | 78.43 | 429,626 | +0.36(+0.46%) |
Sep 20, 2010 | 78.21 | 78.35 | 77.68 | 78.07 | 195,782 | +0.42(+0.55%) |
Sep 17, 2010 | 77.65 | 78.63 | 77.64 | 77.65 | 290,258 | +0.63(+0.81%) |
Sep 15, 2010 | 77.47 | 78.54 | 76.95 | 77.02 | 534,311 | -0.42(-0.55%) |
Sep 14, 2010 | 78.85 | 79.38 | 77.30 | 77.45 | 520,174 | -1.46(-1.85%) |
Sep 13, 2010 | 76.26 | 86.78 | 76.26 | 78.91 | 598,298 | +2.95(+3.89%) |
Sep 10, 2010 | 74.06 | 76.04 | 73.87 | 75.95 | 383,940 | +2.25(+3.05%) |
Sep 09, 2010 | 74.36 | 74.67 | 73.44 | 73.71 | 157,921 | +0.12(+0.16%) |
Sep 08, 2010 | 72.99 | 74.74 | 72.99 | 73.59 | 493,199 | +0.82(+1.13%) |
Sep 07, 2010 | 73.60 | 73.66 | 72.71 | 72.76 | 357,595 | -1.46(-1.97%) |
Sep 03, 2010 | 73.97 | 74.39 | 73.63 | 74.22 | 433,852 | +0.32(+0.43%) |
Sep 02, 2010 | 72.66 | 73.93 | 72.48 | 73.91 | 449,948 | +1.37(+1.89%) |