Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 78.78 | 79.51 | 78.59 | 79.18 | 272,652 | +0.30(+0.39%) |
Oct 28, 2010 | 79.62 | 79.62 | 78.24 | 78.87 | 637,079 | -0.07(-0.09%) |
Oct 27, 2010 | 79.16 | 79.18 | 77.98 | 78.95 | 365,523 | -0.61(-0.77%) |
Oct 25, 2010 | 79.97 | 80.33 | 79.47 | 79.56 | 420,956 | +0.32(+0.41%) |
Oct 22, 2010 | 78.93 | 79.24 | 78.51 | 79.23 | 463,193 | +0.30(+0.37%) |
Oct 21, 2010 | 79.39 | 79.48 | 78.05 | 78.94 | 993,429 | -0.17(-0.21%) |
Oct 20, 2010 | 77.71 | 79.39 | 77.71 | 79.10 | 642,647 | +1.70(+2.20%) |
Oct 19, 2010 | 77.63 | 78.17 | 76.92 | 77.40 | 625,168 | -1.05(-1.34%) |
Oct 18, 2010 | 78.13 | 78.53 | 77.75 | 78.45 | 554,140 | +0.28(+0.36%) |
Oct 15, 2010 | 78.88 | 79.22 | 77.76 | 78.17 | 1,639,041 | -0.21(-0.27%) |
Oct 14, 2010 | 78.82 | 78.82 | 77.89 | 78.37 | 399,663 | -0.45(-0.57%) |
Oct 13, 2010 | 77.63 | 79.44 | 77.63 | 78.83 | 1,752,168 | +1.88(+2.45%) |
Oct 12, 2010 | 76.96 | 77.04 | 75.78 | 76.94 | 503,704 | -0.32(-0.42%) |
Oct 11, 2010 | 77.23 | 77.52 | 76.95 | 77.27 | 294,249 | +0.17(+0.22%) |
Oct 08, 2010 | 77.10 | 77.38 | 75.89 | 77.10 | 1,083,208 | +0.78(+1.03%) |
Oct 07, 2010 | 76.62 | 76.62 | 75.66 | 76.31 | 740,920 | -0.09(-0.12%) |
Oct 06, 2010 | 76.17 | 76.63 | 75.88 | 76.41 | 704,520 | +0.31(+0.41%) |
Oct 05, 2010 | 75.19 | 76.69 | 74.96 | 76.09 | 2,308 | +1.81(+2.44%) |
Oct 04, 2010 | 75.08 | 75.65 | 73.62 | 74.28 | 1,080,940 | -0.91(-1.22%) |
Oct 01, 2010 | 75.20 | 76.08 | 74.75 | 75.20 | 1,050,769 | -0.18(-0.23%) |
Sep 30, 2010 | 76.26 | 76.87 | 75.11 | 75.37 | 439,424 | -0.41(-0.54%) |
Sep 29, 2010 | 75.36 | 75.93 | 74.97 | 75.78 | 483 | +0.32(+0.43%) |
Sep 28, 2010 | 75.43 | 75.64 | 74.30 | 75.46 | 623,119 | +0.25(+0.33%) |
Sep 27, 2010 | 75.49 | 75.65 | 75.09 | 75.21 | 502,188 | +0.03(+0.04%) |
Sep 24, 2010 | 74.02 | 75.32 | 73.94 | 75.18 | 1,424,918 | +2.08(+2.84%) |
Sep 23, 2010 | 74.00 | 74.38 | 72.79 | 73.10 | 1,757,770 | -1.44(-1.93%) |
Sep 22, 2010 | 74.93 | 75.58 | 74.17 | 74.54 | 2,177,832 | -0.64(-0.86%) |
Sep 21, 2010 | 74.55 | 75.69 | 74.55 | 75.19 | 1,826,929 | +0.62(+0.83%) |
Sep 20, 2010 | 74.08 | 74.95 | 74.08 | 74.57 | 740,957 | +0.65(+0.88%) |
Sep 17, 2010 | 73.92 | 74.19 | 73.33 | 73.92 | 1,968,164 | -0.70(-0.94%) |
Sep 15, 2010 | 73.96 | 74.73 | 73.72 | 74.62 | 544,762 | +0.48(+0.65%) |
Sep 14, 2010 | 73.95 | 74.80 | 73.71 | 74.14 | 623,852 | +0.09(+0.12%) |
Sep 13, 2010 | 74.33 | 74.54 | 73.81 | 74.05 | 587,278 | +0.69(+0.94%) |
Sep 10, 2010 | 73.36 | 73.73 | 73.10 | 73.36 | 494,613 | +0.21(+0.29%) |
Sep 09, 2010 | 74.09 | 74.32 | 72.85 | 73.15 | 702,242 | -0.17(-0.24%) |
Sep 08, 2010 | 72.58 | 73.98 | 72.58 | 73.32 | 1,713 | +0.91(+1.26%) |
Sep 07, 2010 | 72.88 | 72.88 | 71.87 | 72.41 | 1,537 | -0.67(-0.92%) |
Sep 03, 2010 | 73.30 | 74.04 | 72.83 | 73.08 | 982,465 | +0.81(+1.12%) |
Sep 02, 2010 | 71.56 | 72.44 | 71.48 | 72.27 | 1,341 | +0.93(+1.30%) |
Sep 01, 2010 | 69.63 | 71.63 | 69.62 | 71.34 | 1,711,899 | +2.69(+3.91%) |
Aug 31, 2010 | 68.62 | 69.30 | 67.83 | 68.66 | 1,847 | +0.03(+0.04%) |
Aug 30, 2010 | 69.64 | 70.01 | 68.51 | 68.63 | 645,594 | -1.13(-1.62%) |
Aug 27, 2010 | 69.76 | 69.98 | 67.69 | 69.76 | 1,160,828 | +1.47(+2.16%) |
Aug 26, 2010 | 68.44 | 69.47 | 68.03 | 68.29 | 2,095,555 | +0.13(+0.19%) |
Aug 25, 2010 | 67.24 | 68.43 | 66.71 | 68.16 | 1,160,290 | +0.19(+0.28%) |
Aug 24, 2010 | 68.15 | 68.54 | 67.07 | 67.97 | 1,139,708 | -1.42(-2.04%) |
Aug 23, 2010 | 70.41 | 71.04 | 69.26 | 69.38 | 573,719 | -0.71(-1.01%) |
Aug 20, 2010 | 69.88 | 70.16 | 68.91 | 70.09 | 498,590 | -0.21(-0.30%) |
Aug 19, 2010 | 71.42 | 71.59 | 69.36 | 70.30 | 1,966 | -1.57(-2.19%) |
Aug 18, 2010 | 71.65 | 72.39 | 70.89 | 71.88 | 623 | +0.37(+0.51%) |
Aug 17, 2010 | 71.28 | 72.19 | 70.83 | 71.51 | 3,034 | +1.56(+2.22%) |
Aug 16, 2010 | 69.55 | 70.34 | 69.18 | 69.95 | 281,776 | -0.08(-0.12%) |
Aug 13, 2010 | 70.39 | 70.65 | 69.90 | 70.04 | 236,703 | -0.52(-0.74%) |
Aug 12, 2010 | 69.63 | 70.84 | 69.47 | 70.56 | 752,295 | -0.41(-0.58%) |
Aug 11, 2010 | 72.69 | 72.69 | 70.50 | 70.97 | 2,062 | -3.03(-4.09%) |
Aug 10, 2010 | 74.41 | 74.50 | 73.32 | 74.00 | 503,113 | -1.14(-1.52%) |
Aug 09, 2010 | 74.38 | 75.29 | 74.25 | 75.14 | 833,958 | +1.03(+1.39%) |
Aug 06, 2010 | 74.11 | 74.54 | 73.11 | 74.11 | 401,143 | -0.56(-0.75%) |
Aug 05, 2010 | 74.13 | 74.83 | 73.75 | 74.67 | 858,356 | -0.29(-0.38%) |
Aug 04, 2010 | 74.14 | 74.99 | 74.07 | 74.96 | 1,213 | +1.17(+1.58%) |
Aug 03, 2010 | 74.74 | 74.74 | 72.98 | 73.79 | 2,222 | -1.07(-1.43%) |