Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 67.55 | 69.55 | 67.11 | 68.74 | 1,771,698 | +0.72(+1.06%) |
Nov 29, 2010 | 67.42 | 68.32 | 67.18 | 68.02 | 778,942 | +0.25(+0.37%) |
Nov 26, 2010 | 67.88 | 68.17 | 67.71 | 67.77 | 587,572 | -0.39(-0.58%) |
Nov 24, 2010 | 68.06 | 68.16 | 68.16 | 68.16 | 852,616 | +0.17(+0.25%) |
Nov 23, 2010 | 68.09 | 68.43 | 67.84 | 68.00 | 840,220 | -0.81(-1.18%) |
Nov 22, 2010 | 69.30 | 69.37 | 68.30 | 68.81 | 975,884 | -0.75(-1.08%) |
Nov 19, 2010 | 68.83 | 69.81 | 68.80 | 69.56 | 975,375 | +0.80(+1.17%) |
Nov 18, 2010 | 68.66 | 69.47 | 68.43 | 68.76 | 688,383 | +0.58(+0.85%) |
Nov 17, 2010 | 67.79 | 68.62 | 67.79 | 68.18 | 764,479 | +0.43(+0.63%) |
Nov 16, 2010 | 68.76 | 69.03 | 67.68 | 67.75 | 878,808 | -1.59(-2.30%) |
Nov 15, 2010 | 68.91 | 69.64 | 68.89 | 69.35 | 664,051 | +0.49(+0.71%) |
Nov 12, 2010 | 69.68 | 69.68 | 68.63 | 68.86 | 576,823 | -1.11(-1.58%) |
Nov 11, 2010 | 69.10 | 70.29 | 69.09 | 69.97 | 681,309 | +0.47(+0.68%) |
Nov 10, 2010 | 69.40 | 69.51 | 68.68 | 69.50 | 731,413 | +0.03(+0.05%) |
Nov 09, 2010 | 69.43 | 70.39 | 68.93 | 69.46 | 1,074,069 | -0.09(-0.13%) |
Nov 08, 2010 | 69.28 | 69.97 | 69.25 | 69.55 | 1,423,900 | +0.01(+0.01%) |
Nov 05, 2010 | 69.28 | 69.87 | 69.19 | 69.55 | 1,135,882 | +0.15(+0.22%) |
Nov 04, 2010 | 69.06 | 69.54 | 68.52 | 69.40 | 1,095,229 | +0.77(+1.12%) |
Nov 03, 2010 | 69.11 | 69.42 | 68.01 | 68.62 | 1,915,283 | -0.65(-0.93%) |
Nov 02, 2010 | 68.82 | 69.55 | 68.72 | 69.27 | 900,118 | +0.62(+0.90%) |
Nov 01, 2010 | 68.52 | 68.71 | 68.31 | 68.65 | 1,489,532 | +0.50(+0.74%) |
Oct 29, 2010 | 67.28 | 68.29 | 67.13 | 68.15 | 1,821,381 | +0.88(+1.31%) |
Oct 28, 2010 | 67.04 | 67.38 | 66.55 | 67.27 | 1,172,436 | +0.60(+0.89%) |
Oct 27, 2010 | 66.08 | 66.79 | 65.75 | 66.67 | 1,175,965 | +0.63(+0.95%) |
Oct 25, 2010 | 66.50 | 66.66 | 65.92 | 66.04 | 1,058,980 | -0.29(-0.44%) |
Oct 22, 2010 | 65.41 | 66.54 | 65.41 | 66.34 | 1,418,697 | +0.90(+1.38%) |
Oct 21, 2010 | 65.29 | 65.60 | 63.48 | 65.43 | 3,878,139 | -0.20(-0.31%) |
Oct 20, 2010 | 66.45 | 66.67 | 65.26 | 65.63 | 2,781,692 | -0.56(-0.85%) |
Oct 19, 2010 | 66.40 | 66.59 | 65.88 | 66.19 | 1,762,411 | -0.81(-1.21%) |
Oct 18, 2010 | 66.53 | 67.10 | 66.38 | 67.01 | 999,442 | +0.70(+1.06%) |
Oct 15, 2010 | 66.53 | 66.95 | 66.05 | 66.30 | 875,835 | +0.12(+0.18%) |
Oct 14, 2010 | 67.39 | 67.51 | 65.63 | 66.19 | 1,661,331 | -1.19(-1.77%) |
Oct 13, 2010 | 66.76 | 67.66 | 66.71 | 67.38 | 1,103,961 | +0.73(+1.09%) |
Oct 12, 2010 | 66.71 | 66.86 | 66.35 | 66.65 | 1,048,104 | -0.30(-0.45%) |
Oct 11, 2010 | 66.45 | 67.03 | 66.30 | 66.95 | 436,841 | +0.42(+0.63%) |
Oct 08, 2010 | 66.53 | 66.60 | 65.76 | 66.53 | 817,957 | +0.66(+1.01%) |
Oct 07, 2010 | 66.40 | 66.60 | 65.76 | 65.87 | 653,665 | -0.45(-0.68%) |
Oct 06, 2010 | 66.54 | 66.67 | 66.19 | 66.32 | 922,414 | -0.18(-0.26%) |
Oct 05, 2010 | 65.62 | 66.53 | 65.62 | 66.50 | 797,245 | +1.20(+1.84%) |
Oct 04, 2010 | 65.43 | 65.78 | 65.01 | 65.30 | 828,851 | -0.09(-0.14%) |
Oct 01, 2010 | 65.39 | 66.60 | 65.07 | 65.39 | 834,948 | -0.34(-0.51%) |
Sep 30, 2010 | 65.72 | 66.12 | 65.30 | 65.73 | 3,579 | +0.24(+0.36%) |
Sep 29, 2010 | 65.34 | 66.15 | 65.21 | 65.49 | 1,158,625 | +0.02(+0.03%) |
Sep 28, 2010 | 63.93 | 65.57 | 63.76 | 65.47 | 1,437,227 | +1.53(+2.40%) |
Sep 27, 2010 | 64.51 | 64.51 | 63.57 | 63.94 | 621,181 | -0.44(-0.69%) |
Sep 24, 2010 | 64.18 | 64.49 | 63.67 | 64.38 | 750,130 | +0.78(+1.23%) |
Sep 23, 2010 | 63.49 | 64.35 | 63.48 | 63.60 | 866,490 | -0.29(-0.46%) |
Sep 22, 2010 | 63.93 | 64.26 | 63.68 | 63.90 | 2,060,702 | -0.11(-0.17%) |
Sep 21, 2010 | 64.09 | 64.47 | 63.69 | 64.01 | 924,355 | -0.11(-0.17%) |
Sep 20, 2010 | 62.86 | 64.21 | 62.71 | 64.12 | 1,076,504 | +1.30(+2.07%) |
Sep 17, 2010 | 62.82 | 63.09 | 62.21 | 62.82 | 1,543,252 | -0.41(-0.65%) |
Sep 15, 2010 | 62.45 | 63.29 | 62.45 | 63.23 | 1,758,493 | +0.53(+0.84%) |
Sep 14, 2010 | 61.33 | 62.87 | 61.23 | 62.70 | 2,344,791 | +1.48(+2.42%) |
Sep 13, 2010 | 63.31 | 63.68 | 61.12 | 61.22 | 3,521,677 | -3.02(-4.70%) |
Sep 10, 2010 | 63.52 | 64.47 | 63.23 | 64.23 | 1,152,776 | +0.72(+1.13%) |
Sep 09, 2010 | 62.77 | 63.62 | 62.72 | 63.51 | 1,138,256 | +1.24(+1.99%) |
Sep 08, 2010 | 62.67 | 62.67 | 61.90 | 62.27 | 2,002,165 | -0.24(-0.39%) |
Sep 07, 2010 | 62.80 | 63.19 | 62.33 | 62.52 | 132 | -0.38(-0.60%) |
Sep 03, 2010 | 62.85 | 63.05 | 62.59 | 62.89 | 1,363,712 | +0.41(+0.66%) |
Sep 02, 2010 | 62.13 | 62.62 | 62.00 | 62.48 | 1,196,393 | +0.47(+0.76%) |