Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 62.50 | 64.00 | 62.00 | 63.25 | 3,049 | +0.50(+0.80%) |
Nov 29, 2010 | 66.25 | 67.75 | 62.75 | 62.75 | 3,511 | -3.50(-5.28%) |
Nov 26, 2010 | 68.75 | 69.25 | 65.25 | 66.25 | 1,530 | -0.75(-1.12%) |
Nov 24, 2010 | 68.00 | 67.00 | 67.00 | 67.00 | 1,561 | -0.50(-0.74%) |
Nov 23, 2010 | 68.75 | 68.75 | 67.50 | 67.50 | 1,504 | -1.00(-1.46%) |
Nov 22, 2010 | 69.00 | 70.50 | 68.25 | 68.50 | 2,653 | -0.25(-0.36%) |
Nov 19, 2010 | 69.28 | 70.00 | 68.75 | 68.75 | 1,158 | -0.50(-0.72%) |
Nov 18, 2010 | 71.25 | 71.25 | 68.75 | 69.25 | 1,613 | -1.25(-1.77%) |
Nov 17, 2010 | 69.50 | 70.75 | 68.75 | 70.50 | 919 | +0.75(+1.08%) |
Nov 16, 2010 | 70.50 | 71.25 | 69.00 | 69.75 | 2,041 | +0.00(+0.00%) |
Nov 15, 2010 | 64.75 | 71.00 | 64.75 | 69.75 | 2,040 | +1.50(+2.20%) |
Nov 12, 2010 | 69.00 | 71.25 | 68.25 | 68.25 | 1,620 | -1.50(-2.15%) |
Nov 11, 2010 | 70.51 | 72.00 | 69.75 | 69.75 | 2,425 | -1.50(-2.11%) |
Nov 10, 2010 | 69.25 | 72.25 | 69.25 | 71.25 | 1,866 | +2.00(+2.89%) |
Nov 09, 2010 | 73.75 | 73.75 | 68.50 | 69.25 | 3,177 | -2.75(-3.82%) |
Nov 08, 2010 | 74.75 | 75.00 | 71.50 | 72.00 | 12,294 | +3.00(+4.35%) |
Nov 05, 2010 | 70.00 | 71.50 | 68.75 | 69.00 | 3,655 | +0.64(+0.94%) |
Nov 04, 2010 | 70.50 | 71.00 | 67.50 | 68.36 | 2,004 | -0.64(-0.93%) |
Nov 03, 2010 | 68.50 | 69.50 | 68.00 | 69.00 | 2,075 | +1.50(+2.23%) |
Nov 02, 2010 | 69.75 | 71.00 | 67.50 | 67.50 | 4,512 | -2.50(-3.57%) |
Nov 01, 2010 | 70.75 | 71.50 | 68.75 | 70.00 | 3,877 | -2.00(-2.77%) |
Oct 29, 2010 | 70.25 | 72.25 | 70.00 | 72.00 | 2,232 | +1.50(+2.12%) |
Oct 28, 2010 | 70.50 | 71.25 | 70.25 | 70.50 | 1,115 | +0.00(+0.00%) |
Oct 27, 2010 | 72.25 | 72.62 | 70.50 | 70.50 | 2,802 | -3.00(-4.08%) |
Oct 25, 2010 | 72.50 | 74.75 | 71.75 | 73.50 | 3,009 | +1.75(+2.44%) |
Oct 22, 2010 | 71.50 | 71.75 | 70.25 | 71.75 | 763 | +0.25(+0.35%) |
Oct 21, 2010 | 72.75 | 74.00 | 70.00 | 71.50 | 1,547 | -1.00(-1.38%) |
Oct 20, 2010 | 72.25 | 73.25 | 70.25 | 72.50 | 2,945 | -0.00(-0.00%) |
Oct 19, 2010 | 70.00 | 73.75 | 68.00 | 72.50 | 3,395 | +2.00(+2.84%) |
Oct 18, 2010 | 72.25 | 72.25 | 67.50 | 70.50 | 2,957 | -1.75(-2.42%) |
Oct 15, 2010 | 74.00 | 74.00 | 71.75 | 72.25 | 595 | -0.75(-1.03%) |
Oct 14, 2010 | 73.75 | 73.75 | 70.50 | 73.00 | 2,140 | -0.25(-0.34%) |
Oct 13, 2010 | 71.50 | 73.25 | 71.25 | 73.25 | 1,837 | +1.75(+2.45%) |
Oct 12, 2010 | 72.50 | 73.50 | 71.25 | 71.50 | 1,913 | -1.50(-2.05%) |
Oct 11, 2010 | 73.50 | 74.22 | 71.75 | 73.00 | 2,208 | -1.25(-1.68%) |
Oct 08, 2010 | 73.00 | 74.75 | 72.50 | 74.25 | 820 | +0.75(+1.02%) |
Oct 07, 2010 | 73.50 | 74.00 | 72.50 | 73.50 | 694 | -0.25(-0.34%) |
Oct 06, 2010 | 75.50 | 75.50 | 72.50 | 73.75 | 1,212 | -0.25(-0.34%) |
Oct 05, 2010 | 75.50 | 75.50 | 73.25 | 74.00 | 1,703 | +0.50(+0.68%) |
Oct 04, 2010 | 73.75 | 79.75 | 73.25 | 73.50 | 5,511 | +0.25(+0.34%) |
Oct 01, 2010 | 77.75 | 77.75 | 73.25 | 73.25 | 2,305 | -3.00(-3.93%) |
Sep 30, 2010 | 77.50 | 77.50 | 75.25 | 76.25 | 1,463 | -1.25(-1.61%) |
Sep 29, 2010 | 76.50 | 78.00 | 75.00 | 77.50 | 868 | +1.25(+1.64%) |
Sep 28, 2010 | 77.00 | 77.00 | 74.50 | 76.25 | 783 | +0.25(+0.33%) |
Sep 27, 2010 | 77.50 | 79.50 | 74.25 | 76.00 | 4,297 | -1.50(-1.94%) |
Sep 24, 2010 | 80.00 | 80.50 | 77.50 | 77.50 | 1,473 | -1.25(-1.59%) |
Sep 23, 2010 | 79.25 | 82.00 | 76.25 | 78.75 | 1,975 | -0.25(-0.32%) |
Sep 22, 2010 | 78.25 | 79.75 | 76.00 | 79.00 | 1,752 | -0.75(-0.94%) |
Sep 21, 2010 | 87.50 | 88.00 | 78.50 | 79.75 | 9,998 | -4.75(-5.62%) |
Sep 20, 2010 | 85.50 | 86.50 | 82.50 | 84.50 | 7,400 | +3.50(+4.32%) |
Sep 17, 2010 | 74.75 | 81.25 | 74.75 | 81.00 | 12,858 | +4.50(+5.88%) |
Sep 15, 2010 | 76.00 | 76.76 | 75.75 | 76.50 | 3,502 | +1.25(+1.66%) |
Sep 14, 2010 | 75.00 | 77.00 | 75.00 | 75.25 | 1,707 | -1.25(-1.63%) |
Sep 13, 2010 | 75.00 | 76.50 | 74.27 | 76.50 | 5,110 | +2.75(+3.73%) |
Sep 10, 2010 | 71.75 | 73.75 | 71.75 | 73.75 | 1,663 | +2.46(+3.45%) |
Sep 09, 2010 | 71.00 | 73.96 | 71.00 | 71.29 | 1,115 | +0.79(+1.12%) |
Sep 08, 2010 | 68.00 | 70.67 | 68.00 | 70.50 | 2,407 | +1.50(+2.17%) |
Sep 07, 2010 | 70.75 | 71.25 | 68.75 | 69.00 | 1,037 | -1.00(-1.43%) |
Sep 03, 2010 | 72.25 | 72.25 | 69.50 | 70.00 | 1,090 | +0.25(+0.36%) |
Sep 02, 2010 | 71.25 | 72.25 | 67.75 | 69.75 | 2,248 | -1.25(-1.76%) |