Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 79.95 | 80.01 | 79.79 | 79.79 | 1,438 | -0.12(-0.16%) |
Nov 29, 2010 | 79.81 | 79.92 | 79.69 | 79.91 | 1,528 | +0.19(+0.24%) |
Nov 26, 2010 | 79.72 | 79.72 | 79.72 | 79.72 | 3,206 | +0.02(+0.03%) |
Nov 24, 2010 | 79.88 | 79.70 | 79.70 | 79.70 | 2,040 | -0.39(-0.48%) |
Nov 23, 2010 | 80.09 | 80.10 | 79.95 | 80.09 | 3,327 | +0.37(+0.47%) |
Nov 22, 2010 | 79.78 | 79.89 | 79.71 | 79.71 | 3,242 | -0.08(-0.10%) |
Nov 19, 2010 | 79.71 | 79.79 | 79.65 | 79.79 | 2,070 | +0.20(+0.26%) |
Nov 18, 2010 | 79.62 | 79.62 | 79.33 | 79.59 | 3,973 | +0.04(+0.05%) |
Nov 17, 2010 | 79.89 | 79.89 | 79.55 | 79.55 | 1,910 | +0.13(+0.16%) |
Nov 16, 2010 | 79.46 | 79.58 | 79.37 | 79.42 | 2,672 | +0.06(+0.07%) |
Nov 15, 2010 | 79.67 | 79.83 | 79.36 | 79.36 | 17,899 | -0.59(-0.73%) |
Nov 12, 2010 | 80.06 | 80.09 | 79.84 | 79.95 | 5,419 | -0.52(-0.64%) |
Nov 11, 2010 | 80.55 | 80.55 | 80.25 | 80.47 | 1,384 | +0.23(+0.29%) |
Nov 10, 2010 | 80.35 | 80.39 | 80.02 | 80.24 | 8,191 | +0.10(+0.13%) |
Nov 09, 2010 | 80.63 | 80.63 | 80.14 | 80.14 | 1,822 | -0.60(-0.74%) |
Nov 08, 2010 | 80.98 | 80.98 | 80.71 | 80.73 | 1,340 | +0.04(+0.05%) |
Nov 05, 2010 | 81.01 | 81.11 | 80.70 | 80.70 | 4,016 | -0.30(-0.37%) |
Nov 04, 2010 | 81.14 | 81.20 | 80.92 | 81.00 | 27,069 | +0.34(+0.42%) |
Nov 03, 2010 | 80.84 | 81.14 | 80.65 | 80.65 | 3,632 | -0.17(-0.22%) |
Nov 02, 2010 | 80.88 | 80.88 | 80.66 | 80.83 | 4,630 | +0.33(+0.41%) |
Nov 01, 2010 | 80.92 | 80.92 | 80.50 | 80.50 | 3,670 | -0.08(-0.10%) |
Oct 29, 2010 | 80.35 | 80.64 | 80.35 | 80.58 | 6,872 | +0.06(+0.08%) |
Oct 28, 2010 | 80.50 | 80.51 | 80.30 | 80.51 | 2,873 | +0.26(+0.33%) |
Oct 27, 2010 | 80.40 | 80.40 | 80.14 | 80.25 | 2,923 | -0.49(-0.60%) |
Oct 25, 2010 | 81.11 | 81.11 | 80.74 | 80.74 | 2,242 | +0.08(+0.10%) |
Oct 22, 2010 | 80.79 | 80.80 | 80.64 | 80.66 | 4,087 | -0.14(-0.17%) |
Oct 21, 2010 | 80.92 | 80.92 | 80.73 | 80.80 | 2,517 | -0.00(-0.00%) |
Oct 20, 2010 | 80.72 | 81.06 | 80.72 | 80.80 | 3,219 | +0.10(+0.13%) |
Oct 19, 2010 | 80.89 | 81.02 | 80.68 | 80.70 | 2,506 | -0.13(-0.16%) |
Oct 18, 2010 | 80.53 | 80.83 | 80.53 | 80.83 | 2,580 | +0.42(+0.52%) |
Oct 15, 2010 | 80.56 | 80.72 | 80.40 | 80.40 | 4,245 | -0.16(-0.20%) |
Oct 14, 2010 | 81.05 | 81.05 | 80.57 | 80.57 | 8,555 | -0.33(-0.41%) |
Oct 13, 2010 | 80.97 | 80.97 | 80.71 | 80.90 | 18,238 | -0.14(-0.17%) |
Oct 12, 2010 | 81.22 | 81.22 | 81.03 | 81.04 | 1,059 | +0.00(+0.00%) |
Oct 11, 2010 | 80.95 | 81.23 | 80.95 | 81.04 | 2,146 | +0.04(+0.04%) |
Oct 08, 2010 | 81.00 | 81.35 | 81.00 | 81.00 | 5,043 | -0.07(-0.09%) |
Oct 07, 2010 | 81.33 | 81.33 | 81.07 | 81.07 | 8,263 | -0.14(-0.18%) |
Oct 06, 2010 | 81.28 | 81.33 | 81.10 | 81.22 | 2,335 | +0.41(+0.51%) |
Oct 05, 2010 | 80.97 | 80.98 | 80.80 | 80.80 | 3,308 | -0.14(-0.17%) |
Oct 04, 2010 | 80.88 | 80.94 | 80.75 | 80.94 | 6,055 | +0.27(+0.33%) |
Oct 01, 2010 | 80.67 | 80.80 | 80.55 | 80.67 | 3,483 | -0.02(-0.03%) |
Sep 30, 2010 | 80.70 | 80.90 | 80.62 | 80.69 | 3,365 | -0.18(-0.22%) |
Sep 29, 2010 | 80.95 | 80.95 | 80.74 | 80.88 | 4,536 | -0.02(-0.03%) |
Sep 28, 2010 | 80.71 | 80.90 | 80.71 | 80.90 | 7,888 | +0.35(+0.43%) |
Sep 27, 2010 | 80.61 | 80.67 | 80.44 | 80.55 | 8,554 | +0.30(+0.37%) |
Sep 24, 2010 | 80.21 | 80.40 | 80.21 | 80.25 | 7,651 | -0.34(-0.42%) |
Sep 23, 2010 | 80.74 | 80.74 | 80.48 | 80.59 | 4,715 | +0.07(+0.09%) |
Sep 22, 2010 | 80.49 | 80.63 | 80.35 | 80.52 | 44,062 | +0.56(+0.70%) |
Sep 21, 2010 | 80.11 | 80.16 | 79.96 | 79.96 | 22,837 | -0.05(-0.06%) |
Sep 20, 2010 | 79.97 | 80.01 | 79.78 | 80.01 | 3,722 | +0.14(+0.17%) |
Sep 17, 2010 | 79.87 | 79.95 | 79.84 | 79.87 | 18,741 | -0.02(-0.03%) |
Sep 15, 2010 | 79.96 | 80.02 | 79.74 | 79.90 | 4,887 | -0.09(-0.11%) |
Sep 14, 2010 | 79.85 | 79.98 | 79.85 | 79.98 | 551 | +0.11(+0.14%) |
Sep 13, 2010 | 79.45 | 79.90 | 79.45 | 79.87 | 9,614 | +0.27(+0.34%) |
Sep 10, 2010 | 79.62 | 79.62 | 79.42 | 79.60 | 1,295 | -0.13(-0.17%) |
Sep 09, 2010 | 79.93 | 79.93 | 79.69 | 79.74 | 2,798 | -0.21(-0.26%) |
Sep 08, 2010 | 80.14 | 80.14 | 79.84 | 79.95 | 3,900 | -0.14(-0.17%) |
Sep 07, 2010 | 80.12 | 80.20 | 80.05 | 80.08 | 2,835 | +0.25(+0.31%) |
Sep 03, 2010 | 79.81 | 79.87 | 79.71 | 79.84 | 4,713 | -0.29(-0.36%) |
Sep 02, 2010 | 80.20 | 80.20 | 79.88 | 80.13 | 14,896 | -0.04(-0.05%) |