Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 75.75 | 77.64 | 75.18 | 76.45 | 5,184,358 | +0.91(+1.20%) |
Nov 29, 2010 | 76.55 | 76.66 | 74.56 | 75.54 | 1,269,997 | -1.31(-1.70%) |
Nov 26, 2010 | 75.53 | 77.60 | 75.25 | 76.85 | 648,563 | +0.68(+0.89%) |
Nov 24, 2010 | 75.50 | 76.17 | 76.17 | 76.17 | 860,496 | +0.89(+1.18%) |
Nov 23, 2010 | 75.67 | 76.00 | 74.80 | 75.28 | 672,649 | -0.70(-0.92%) |
Nov 22, 2010 | 75.11 | 76.23 | 74.25 | 75.98 | 955,740 | +0.98(+1.31%) |
Nov 19, 2010 | 73.86 | 75.00 | 73.38 | 75.00 | 820,238 | +0.92(+1.24%) |
Nov 18, 2010 | 72.50 | 74.33 | 72.33 | 74.08 | 747,620 | +1.82(+2.52%) |
Nov 17, 2010 | 72.49 | 73.20 | 72.07 | 72.26 | 627,672 | -0.46(-0.63%) |
Nov 16, 2010 | 72.65 | 73.26 | 71.76 | 72.72 | 676,683 | -0.51(-0.70%) |
Nov 15, 2010 | 72.63 | 73.59 | 72.32 | 73.23 | 605,728 | +0.74(+1.02%) |
Nov 12, 2010 | 71.87 | 72.82 | 71.79 | 72.49 | 702,834 | +0.08(+0.11%) |
Nov 11, 2010 | 71.80 | 72.73 | 71.80 | 72.41 | 766,485 | -0.05(-0.07%) |
Nov 10, 2010 | 72.17 | 72.72 | 71.49 | 72.46 | 726,078 | +0.42(+0.58%) |
Nov 09, 2010 | 72.60 | 72.68 | 72.00 | 72.04 | 983,092 | -0.69(-0.95%) |
Nov 08, 2010 | 72.58 | 72.84 | 71.85 | 72.73 | 672,957 | +0.01(+0.01%) |
Nov 05, 2010 | 72.71 | 72.88 | 71.90 | 72.72 | 1,166,640 | -0.05(-0.07%) |
Nov 04, 2010 | 71.18 | 72.77 | 71.01 | 72.77 | 1,457,444 | +2.29(+3.25%) |
Nov 03, 2010 | 69.34 | 70.72 | 69.27 | 70.48 | 1,076,594 | +1.21(+1.75%) |
Nov 02, 2010 | 68.15 | 69.33 | 68.04 | 69.27 | 653,256 | +1.87(+2.77%) |
Nov 01, 2010 | 68.59 | 68.73 | 66.96 | 67.40 | 475,712 | -0.90(-1.32%) |
Oct 29, 2010 | 68.37 | 68.88 | 68.07 | 68.30 | 493,640 | +0.07(+0.10%) |
Oct 28, 2010 | 68.21 | 68.91 | 68.11 | 68.23 | 498,928 | +0.35(+0.52%) |
Oct 27, 2010 | 67.42 | 68.56 | 67.13 | 67.88 | 490,056 | +0.02(+0.03%) |
Oct 25, 2010 | 67.69 | 68.64 | 67.45 | 67.86 | 936,856 | +0.84(+1.25%) |
Oct 22, 2010 | 67.72 | 67.94 | 66.14 | 67.02 | 1,970,151 | -1.39(-2.03%) |
Oct 21, 2010 | 71.70 | 72.45 | 67.55 | 68.41 | 3,528,767 | +0.34(+0.50%) |
Oct 20, 2010 | 67.53 | 68.61 | 67.15 | 68.07 | 1,193,020 | +0.56(+0.83%) |
Oct 19, 2010 | 67.39 | 68.01 | 67.15 | 67.51 | 1,014,416 | -0.80(-1.17%) |
Oct 18, 2010 | 68.09 | 68.41 | 67.89 | 68.31 | 647,944 | +0.54(+0.80%) |
Oct 15, 2010 | 67.77 | 68.24 | 67.16 | 67.77 | 1,097,035 | +0.29(+0.43%) |
Oct 14, 2010 | 67.41 | 67.71 | 66.86 | 67.48 | 1,453,998 | +0.28(+0.42%) |
Oct 13, 2010 | 68.55 | 68.92 | 67.08 | 67.20 | 1,022,316 | -1.20(-1.75%) |
Oct 12, 2010 | 67.47 | 68.65 | 66.81 | 68.40 | 682,469 | +1.05(+1.56%) |
Oct 11, 2010 | 67.39 | 67.57 | 67.00 | 67.35 | 500,166 | -0.05(-0.07%) |
Oct 08, 2010 | 66.99 | 67.41 | 66.57 | 67.40 | 499,789 | +0.33(+0.49%) |
Oct 07, 2010 | 67.24 | 67.61 | 66.74 | 67.07 | 555,377 | +0.07(+0.10%) |
Oct 06, 2010 | 66.49 | 67.68 | 66.49 | 67.00 | 1,519,432 | +0.69(+1.04%) |
Oct 05, 2010 | 64.18 | 66.45 | 64.03 | 66.31 | 955,967 | +2.75(+4.33%) |
Oct 04, 2010 | 63.75 | 64.50 | 63.44 | 63.56 | 656,175 | -0.63(-0.98%) |
Oct 01, 2010 | 64.57 | 64.63 | 62.86 | 64.19 | 499,659 | -0.17(-0.26%) |
Sep 30, 2010 | 64.50 | 64.64 | 63.76 | 64.36 | 763,206 | +0.05(+0.08%) |
Sep 29, 2010 | 65.07 | 65.38 | 64.12 | 64.31 | 712,382 | -0.67(-1.03%) |
Sep 28, 2010 | 64.16 | 65.09 | 62.33 | 64.98 | 1,105,198 | +0.91(+1.42%) |
Sep 27, 2010 | 63.58 | 64.33 | 63.12 | 64.07 | 881,344 | +0.53(+0.83%) |
Sep 24, 2010 | 63.75 | 63.93 | 62.88 | 63.54 | 450,982 | +0.53(+0.84%) |
Sep 23, 2010 | 62.87 | 63.72 | 62.70 | 63.01 | 657,686 | +0.04(+0.06%) |
Sep 22, 2010 | 61.96 | 64.08 | 61.82 | 62.97 | 2,266,738 | +1.77(+2.89%) |
Sep 21, 2010 | 61.05 | 61.70 | 60.72 | 61.20 | 594,949 | -0.11(-0.18%) |
Sep 20, 2010 | 60.34 | 61.65 | 60.17 | 61.31 | 443,187 | +1.24(+2.06%) |
Sep 17, 2010 | 60.00 | 60.31 | 59.41 | 60.07 | 514,233 | +0.00(+0.00%) |
Sep 15, 2010 | 59.49 | 60.11 | 59.49 | 60.07 | 460,817 | +0.32(+0.54%) |
Sep 14, 2010 | 60.01 | 60.37 | 59.50 | 59.75 | 510,691 | -0.12(-0.20%) |
Sep 13, 2010 | 60.92 | 61.37 | 59.76 | 59.87 | 811,128 | -0.77(-1.27%) |
Sep 10, 2010 | 59.03 | 60.78 | 58.88 | 60.64 | 1,273,730 | +1.79(+3.04%) |
Sep 09, 2010 | 59.49 | 59.50 | 58.58 | 58.85 | 467,660 | -0.18(-0.30%) |
Sep 08, 2010 | 57.98 | 59.36 | 57.97 | 59.03 | 707,669 | +1.32(+2.29%) |
Sep 07, 2010 | 57.99 | 58.17 | 57.57 | 57.71 | 264,598 | -0.47(-0.81%) |
Sep 03, 2010 | 58.36 | 58.70 | 57.47 | 58.18 | 359,759 | +0.06(+0.10%) |
Sep 02, 2010 | 57.87 | 58.30 | 57.62 | 58.12 | 384,903 | +0.13(+0.22%) |