Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 72.02 | 73.17 | 71.55 | 71.83 | 2,073,815 | -1.22(-1.67%) |
Nov 29, 2010 | 72.49 | 73.46 | 71.83 | 73.05 | 1,576,680 | +0.15(+0.21%) |
Nov 26, 2010 | 73.36 | 73.84 | 72.87 | 72.90 | 658,764 | -1.15(-1.55%) |
Nov 24, 2010 | 71.26 | 74.05 | 74.05 | 74.05 | 2,498,748 | +3.34(+4.73%) |
Nov 23, 2010 | 71.96 | 72.40 | 70.61 | 70.71 | 1,642,853 | -2.33(-3.20%) |
Nov 22, 2010 | 73.10 | 73.42 | 71.72 | 73.04 | 998,480 | -0.72(-0.97%) |
Nov 19, 2010 | 72.94 | 73.77 | 72.34 | 73.76 | 1,107,375 | +0.57(+0.79%) |
Nov 18, 2010 | 72.30 | 73.44 | 72.11 | 73.18 | 1,150,722 | +1.67(+2.34%) |
Nov 17, 2010 | 71.39 | 72.36 | 71.04 | 71.51 | 987,868 | -0.01(-0.01%) |
Nov 16, 2010 | 71.54 | 72.03 | 70.88 | 71.52 | 1,935,719 | -0.66(-0.92%) |
Nov 15, 2010 | 73.14 | 73.75 | 72.14 | 72.18 | 1,574,116 | -0.53(-0.73%) |
Nov 12, 2010 | 74.04 | 74.31 | 72.26 | 72.72 | 2,992,628 | -2.85(-3.77%) |
Nov 11, 2010 | 73.82 | 75.94 | 73.81 | 75.56 | 2,020,666 | +0.88(+1.18%) |
Nov 10, 2010 | 75.43 | 75.59 | 73.94 | 74.68 | 2,792,018 | -0.66(-0.88%) |
Nov 09, 2010 | 75.76 | 75.99 | 74.62 | 75.34 | 2,351,461 | -0.09(-0.12%) |
Nov 08, 2010 | 75.15 | 75.57 | 74.83 | 75.43 | 1,405,529 | -0.27(-0.36%) |
Nov 05, 2010 | 75.25 | 75.75 | 74.76 | 75.70 | 1,561,144 | +0.42(+0.55%) |
Nov 04, 2010 | 74.43 | 75.51 | 74.08 | 75.29 | 1,892,238 | +1.64(+2.23%) |
Nov 03, 2010 | 73.11 | 73.64 | 71.88 | 73.64 | 1,761,542 | +0.96(+1.32%) |
Nov 02, 2010 | 72.03 | 72.94 | 71.66 | 72.68 | 1,064,542 | +1.40(+1.97%) |
Nov 01, 2010 | 72.44 | 72.75 | 70.82 | 71.28 | 2,087,564 | -0.60(-0.83%) |
Oct 29, 2010 | 70.02 | 72.09 | 70.02 | 71.88 | 2,013,180 | +1.66(+2.36%) |
Oct 28, 2010 | 70.12 | 71.59 | 68.81 | 70.22 | 3,799,838 | +2.03(+2.98%) |
Oct 27, 2010 | 68.20 | 68.57 | 67.42 | 68.19 | 1,360,419 | -0.91(-1.32%) |
Oct 25, 2010 | 69.48 | 70.02 | 68.95 | 69.10 | 1,224,471 | +0.08(+0.12%) |
Oct 22, 2010 | 68.16 | 69.02 | 67.80 | 69.02 | 1,377,007 | +1.09(+1.61%) |
Oct 21, 2010 | 67.76 | 68.82 | 67.53 | 67.93 | 2,101,048 | +0.30(+0.44%) |
Oct 20, 2010 | 67.91 | 68.36 | 67.46 | 67.63 | 2,590,562 | -0.20(-0.30%) |
Oct 19, 2010 | 68.28 | 68.71 | 67.36 | 67.83 | 1,937,668 | -1.53(-2.21%) |
Oct 18, 2010 | 68.95 | 69.74 | 68.39 | 69.37 | 2,455,319 | +0.56(+0.81%) |
Oct 15, 2010 | 68.69 | 69.43 | 68.15 | 68.81 | 2,414,206 | +0.49(+0.71%) |
Oct 14, 2010 | 68.70 | 69.22 | 67.69 | 68.32 | 1,255,290 | -0.43(-0.63%) |
Oct 13, 2010 | 68.32 | 69.05 | 68.16 | 68.76 | 1,929,430 | +0.96(+1.42%) |
Oct 12, 2010 | 68.06 | 68.16 | 67.10 | 67.79 | 1,421,702 | -0.61(-0.89%) |
Oct 11, 2010 | 68.34 | 69.14 | 68.08 | 68.40 | 1,148,434 | +0.02(+0.03%) |
Oct 08, 2010 | 68.39 | 68.65 | 66.62 | 68.39 | 1,444,215 | +0.94(+1.39%) |
Oct 07, 2010 | 68.13 | 68.36 | 67.13 | 67.45 | 1,505 | -0.25(-0.36%) |
Oct 06, 2010 | 67.81 | 68.32 | 67.56 | 67.70 | 1,507,463 | -0.41(-0.60%) |
Oct 05, 2010 | 67.64 | 68.29 | 67.29 | 68.10 | 689 | +1.29(+1.93%) |
Oct 04, 2010 | 66.87 | 67.57 | 66.40 | 66.82 | 1,562,804 | -0.02(-0.03%) |
Oct 01, 2010 | 66.83 | 67.19 | 66.22 | 66.83 | 1,509,950 | +0.59(+0.89%) |
Sep 30, 2010 | 66.24 | 67.54 | 65.20 | 66.25 | 3,637 | -0.38(-0.57%) |
Sep 29, 2010 | 66.17 | 66.92 | 65.78 | 66.62 | 7,859 | +0.27(+0.41%) |
Sep 28, 2010 | 66.62 | 66.62 | 64.96 | 66.35 | 1,378 | +0.21(+0.32%) |
Sep 27, 2010 | 66.64 | 66.87 | 66.14 | 66.14 | 796,647 | -0.42(-0.64%) |
Sep 24, 2010 | 65.82 | 66.87 | 65.62 | 66.56 | 1,170,770 | +1.57(+2.42%) |
Sep 23, 2010 | 64.99 | 65.49 | 64.17 | 64.99 | 163 | -0.52(-0.79%) |
Sep 22, 2010 | 66.36 | 67.04 | 65.39 | 65.51 | 1,339,126 | -0.66(-1.00%) |
Sep 21, 2010 | 66.29 | 66.55 | 65.59 | 66.17 | 5,101 | -0.01(-0.01%) |
Sep 20, 2010 | 65.25 | 66.40 | 65.03 | 66.18 | 1,370,738 | +0.85(+1.30%) |
Sep 17, 2010 | 65.33 | 66.46 | 65.08 | 65.33 | 3,399,096 | -2.59(-3.82%) |
Sep 15, 2010 | 67.48 | 68.04 | 67.03 | 67.93 | 1,678,879 | -0.08(-0.12%) |
Sep 14, 2010 | 67.63 | 68.48 | 67.42 | 68.01 | 13,388 | +0.18(+0.26%) |
Sep 13, 2010 | 66.73 | 68.01 | 66.62 | 67.83 | 1,843,524 | +1.51(+2.27%) |
Sep 10, 2010 | 66.04 | 66.60 | 65.62 | 66.32 | 1,351,811 | +0.84(+1.28%) |
Sep 09, 2010 | 65.71 | 65.90 | 64.72 | 65.48 | 3,244 | +0.92(+1.42%) |
Sep 08, 2010 | 64.68 | 65.23 | 64.34 | 64.57 | 6,838 | +0.10(+0.15%) |
Sep 07, 2010 | 65.33 | 65.58 | 64.28 | 64.47 | 1,193 | -1.16(-1.76%) |
Sep 03, 2010 | 64.11 | 65.72 | 64.11 | 65.62 | 1,861,551 | +1.52(+2.37%) |
Sep 02, 2010 | 62.84 | 64.19 | 62.46 | 64.11 | 2,699 | +1.31(+2.09%) |