Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 70.78 | 71.68 | 70.64 | 71.14 | 11,985,148 | -0.63(-0.88%) |
Nov 29, 2010 | 70.69 | 72.13 | 70.46 | 71.77 | 12,574,215 | +0.76(+1.08%) |
Nov 26, 2010 | 70.91 | 71.36 | 70.78 | 71.00 | 3,882,051 | -0.63(-0.88%) |
Nov 24, 2010 | 71.05 | 71.63 | 71.63 | 71.63 | 9,455,093 | +0.81(+1.14%) |
Nov 23, 2010 | 71.14 | 71.41 | 70.24 | 70.82 | 12,447,398 | -1.21(-1.68%) |
Nov 22, 2010 | 72.53 | 72.53 | 70.91 | 72.04 | 14,548,919 | -0.85(-1.17%) |
Nov 19, 2010 | 72.17 | 72.94 | 71.68 | 72.89 | 10,962,721 | +0.81(+1.12%) |
Nov 18, 2010 | 71.90 | 72.80 | 71.90 | 72.08 | 11,131,288 | +1.03(+1.45%) |
Nov 17, 2010 | 71.32 | 71.54 | 70.82 | 71.05 | 8,069,966 | -0.22(-0.32%) |
Nov 16, 2010 | 72.53 | 72.62 | 70.82 | 71.27 | 16,488,044 | -1.71(-2.34%) |
Nov 15, 2010 | 72.94 | 73.84 | 72.71 | 72.98 | 8,712,981 | -0.05(-0.06%) |
Nov 12, 2010 | 73.03 | 73.66 | 72.40 | 73.03 | 10,752,032 | -0.45(-0.61%) |
Nov 11, 2010 | 73.88 | 74.24 | 72.89 | 73.48 | 10,373,440 | -0.90(-1.21%) |
Nov 10, 2010 | 74.78 | 74.91 | 73.57 | 74.37 | 11,055,395 | -0.31(-0.42%) |
Nov 09, 2010 | 75.59 | 75.59 | 74.33 | 74.69 | 11,108,940 | -0.81(-1.07%) |
Nov 08, 2010 | 74.69 | 75.68 | 74.69 | 75.50 | 10,629,371 | +0.31(+0.42%) |
Nov 05, 2010 | 74.24 | 75.77 | 74.19 | 75.18 | 15,538,128 | +0.99(+1.33%) |
Nov 04, 2010 | 72.80 | 74.55 | 72.71 | 74.19 | 19,404,126 | +2.02(+2.80%) |
Nov 03, 2010 | 71.72 | 72.35 | 71.36 | 72.17 | 14,629,725 | +0.54(+0.75%) |
Nov 02, 2010 | 71.68 | 72.22 | 71.36 | 71.63 | 11,227,142 | -0.04(-0.06%) |
Nov 01, 2010 | 72.31 | 72.71 | 71.36 | 71.68 | 11,757,750 | -0.31(-0.44%) |
Oct 29, 2010 | 72.22 | 72.49 | 71.81 | 71.99 | 8,494,644 | -0.27(-0.37%) |
Oct 28, 2010 | 72.89 | 73.23 | 72.04 | 72.26 | 9,847,081 | -0.13(-0.19%) |
Oct 27, 2010 | 72.17 | 72.53 | 71.86 | 72.40 | 11,262,002 | +0.22(+0.31%) |
Oct 25, 2010 | 73.07 | 73.34 | 72.17 | 72.17 | 11,912,578 | +0.02(+0.03%) |
Oct 22, 2010 | 72.40 | 72.80 | 71.95 | 72.15 | 6,969,721 | -0.20(-0.28%) |
Oct 21, 2010 | 72.31 | 73.57 | 71.99 | 72.35 | 13,233,035 | +0.22(+0.31%) |
Oct 20, 2010 | 72.76 | 72.80 | 71.36 | 72.13 | 15,491,717 | -0.09(-0.12%) |
Oct 19, 2010 | 72.35 | 73.07 | 71.81 | 72.22 | 16,497,855 | -0.81(-1.11%) |
Oct 18, 2010 | 73.30 | 73.43 | 72.35 | 73.03 | 15,024,636 | -0.22(-0.31%) |
Oct 15, 2010 | 75.41 | 75.45 | 72.58 | 73.25 | 45,652,812 | -3.86(-5.01%) |
Oct 14, 2010 | 78.15 | 78.15 | 76.26 | 77.12 | 12,869,123 | -0.13(-0.17%) |
Oct 13, 2010 | 77.75 | 78.60 | 77.21 | 77.25 | 13,529,277 | +0.00(+0.00%) |
Oct 12, 2010 | 76.26 | 77.75 | 76.13 | 77.25 | 14,411,838 | +1.03(+1.36%) |
Oct 11, 2010 | 77.48 | 77.57 | 76.04 | 76.22 | 11,629,975 | -0.72(-0.93%) |
Oct 08, 2010 | 76.94 | 77.70 | 76.53 | 76.94 | 11,470,637 | +0.31(+0.41%) |
Oct 07, 2010 | 76.40 | 76.94 | 75.72 | 76.62 | 4,260 | +0.67(+0.89%) |
Oct 06, 2010 | 74.11 | 76.40 | 73.97 | 75.95 | 16,465,698 | +1.75(+2.36%) |
Oct 05, 2010 | 73.03 | 74.51 | 72.76 | 74.19 | 63,899 | +1.84(+2.55%) |
Oct 04, 2010 | 73.30 | 73.57 | 71.90 | 72.35 | 10,197,472 | -1.17(-1.59%) |
Oct 01, 2010 | 73.52 | 74.28 | 73.07 | 73.52 | 10,777,489 | +0.48(+0.66%) |
Sep 30, 2010 | 73.01 | 75.00 | 72.58 | 73.04 | 13,117,624 | -0.48(-0.65%) |
Sep 29, 2010 | 73.43 | 73.97 | 72.98 | 73.52 | 6,160 | -0.36(-0.49%) |
Sep 28, 2010 | 73.84 | 74.24 | 72.53 | 73.88 | 12,456 | +0.04(+0.06%) |
Sep 27, 2010 | 74.82 | 74.82 | 73.70 | 73.84 | 9,026,846 | -1.03(-1.38%) |
Sep 24, 2010 | 73.39 | 74.87 | 73.25 | 74.87 | 18,921,012 | +2.34(+3.22%) |
Sep 23, 2010 | 72.53 | 73.66 | 72.13 | 72.53 | 11,800,237 | -1.62(-2.18%) |
Sep 22, 2010 | 74.19 | 74.91 | 73.70 | 74.15 | 10,551,164 | -0.09(-0.12%) |
Sep 21, 2010 | 74.24 | 75.05 | 73.79 | 74.24 | 367 | -0.13(-0.18%) |
Sep 20, 2010 | 73.12 | 74.60 | 72.94 | 74.37 | 10,289,940 | +1.17(+1.60%) |
Sep 17, 2010 | 73.21 | 73.79 | 72.26 | 73.21 | 16,132,960 | +0.31(+0.43%) |
Sep 15, 2010 | 71.69 | 73.47 | 71.24 | 72.89 | 15,368,086 | +0.80(+1.11%) |
Sep 14, 2010 | 72.18 | 72.62 | 71.87 | 72.09 | 22,434 | -0.40(-0.55%) |
Sep 13, 2010 | 72.22 | 72.76 | 71.60 | 72.49 | 12,589,528 | +1.20(+1.69%) |
Sep 10, 2010 | 71.20 | 71.73 | 70.53 | 71.29 | 10,454,705 | +0.31(+0.44%) |
Sep 09, 2010 | 70.97 | 71.37 | 70.57 | 70.97 | 896 | +0.94(+1.34%) |
Sep 08, 2010 | 68.65 | 70.44 | 68.34 | 70.04 | 24,064 | +1.16(+1.68%) |
Sep 07, 2010 | 68.16 | 69.14 | 67.85 | 68.88 | 12,955 | +0.21(+0.31%) |
Sep 03, 2010 | 68.65 | 69.41 | 67.81 | 68.66 | 14,423,238 | +1.08(+1.60%) |
Sep 02, 2010 | 67.36 | 67.81 | 66.65 | 67.58 | 38,964 | +0.62(+0.93%) |