Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 79.79 | 79.91 | 79.70 | 79.88 | 979,783 | +0.26(+0.33%) |
Oct 28, 2010 | 79.58 | 79.62 | 79.38 | 79.62 | 1,038,487 | +0.29(+0.36%) |
Oct 27, 2010 | 79.82 | 79.54 | 79.26 | 79.33 | 1,660,215 | -0.93(-1.16%) |
Oct 25, 2010 | 80.28 | 80.35 | 80.19 | 80.26 | 781,459 | +0.24(+0.30%) |
Oct 22, 2010 | 79.81 | 80.08 | 79.81 | 80.02 | 764,034 | +0.02(+0.03%) |
Oct 21, 2010 | 79.99 | 80.18 | 79.94 | 80.00 | 763,449 | +0.00(+0.00%) |
Oct 20, 2010 | 80.02 | 80.09 | 79.88 | 80.00 | 700,454 | -0.02(-0.03%) |
Oct 19, 2010 | 79.65 | 80.19 | 79.62 | 80.02 | 963,181 | +0.04(+0.05%) |
Oct 18, 2010 | 79.97 | 80.09 | 79.85 | 79.97 | 762,186 | +0.18(+0.22%) |
Oct 15, 2010 | 80.10 | 80.19 | 79.78 | 79.79 | 1,209,911 | -0.52(-0.64%) |
Oct 14, 2010 | 80.10 | 80.51 | 80.10 | 80.31 | 1,476,710 | +0.25(+0.31%) |
Oct 13, 2010 | 79.51 | 80.06 | 79.49 | 80.06 | 937,849 | +0.48(+0.60%) |
Oct 12, 2010 | 79.79 | 79.89 | 79.47 | 79.58 | 1,291,327 | -0.24(-0.30%) |
Oct 11, 2010 | 79.82 | 79.95 | 79.72 | 79.82 | 624,519 | +0.00(+0.00%) |
Oct 08, 2010 | 79.82 | 79.82 | 79.48 | 79.82 | 991,826 | +0.52(+0.66%) |
Oct 07, 2010 | 79.51 | 79.59 | 79.16 | 79.30 | 1,366,888 | -0.18(-0.23%) |
Oct 06, 2010 | 79.57 | 80.00 | 79.37 | 79.48 | 1,570,307 | +0.69(+0.88%) |
Oct 05, 2010 | 78.34 | 78.81 | 78.34 | 78.79 | 1,050,319 | +0.50(+0.64%) |
Oct 04, 2010 | 78.21 | 78.34 | 78.06 | 78.28 | 1,298,695 | +0.12(+0.16%) |
Oct 01, 2010 | 78.16 | 78.18 | 77.78 | 78.16 | 1,107,795 | +0.21(+0.27%) |
Sep 30, 2010 | 78.10 | 78.27 | 77.61 | 77.95 | 1,508,936 | -0.17(-0.22%) |
Sep 29, 2010 | 78.40 | 78.43 | 78.08 | 78.12 | 858,293 | -0.35(-0.45%) |
Sep 28, 2010 | 78.12 | 78.59 | 78.12 | 78.47 | 1,432,798 | +0.54(+0.70%) |
Sep 27, 2010 | 77.74 | 78.00 | 77.70 | 77.93 | 1,073,216 | +0.23(+0.29%) |
Sep 24, 2010 | 77.79 | 77.95 | 77.68 | 77.71 | 936,353 | -0.39(-0.50%) |
Sep 23, 2010 | 78.32 | 78.32 | 77.87 | 78.09 | 895,506 | -0.06(-0.07%) |
Sep 22, 2010 | 78.38 | 78.56 | 78.14 | 78.15 | 1,464,268 | +0.11(+0.14%) |
Sep 21, 2010 | 77.22 | 78.07 | 77.09 | 78.04 | 875,123 | +0.99(+1.28%) |
Sep 20, 2010 | 76.92 | 77.09 | 76.82 | 77.06 | 737,824 | +0.30(+0.39%) |
Sep 17, 2010 | 76.76 | 77.05 | 76.75 | 76.76 | 782,104 | -0.38(-0.49%) |
Sep 15, 2010 | 77.20 | 77.32 | 77.06 | 77.14 | 880,308 | -0.16(-0.21%) |
Sep 14, 2010 | 77.41 | 77.50 | 77.30 | 77.30 | 965,662 | -0.08(-0.10%) |
Sep 13, 2010 | 76.87 | 77.38 | 76.84 | 77.38 | 1,167,210 | +0.52(+0.68%) |
Sep 10, 2010 | 76.78 | 77.03 | 76.75 | 76.86 | 747,031 | +0.08(+0.10%) |
Sep 09, 2010 | 76.74 | 76.89 | 76.69 | 76.78 | 736,136 | -0.17(-0.22%) |
Sep 08, 2010 | 77.05 | 77.15 | 76.87 | 76.95 | 1,540,735 | -0.23(-0.30%) |
Sep 07, 2010 | 77.06 | 77.23 | 76.97 | 77.18 | 1,055,169 | +0.43(+0.56%) |
Sep 03, 2010 | 76.73 | 76.86 | 76.60 | 76.75 | 1,077,860 | -0.12(-0.16%) |
Sep 02, 2010 | 76.94 | 76.99 | 76.77 | 76.87 | 960,613 | -0.14(-0.19%) |
Sep 01, 2010 | 77.02 | 77.06 | 76.57 | 77.02 | 1,862,618 | -0.33(-0.42%) |
Aug 31, 2010 | 77.29 | 77.39 | 77.19 | 77.34 | 1,058,794 | +0.29(+0.37%) |
Aug 30, 2010 | 76.94 | 77.17 | 76.94 | 77.06 | 798,553 | +0.27(+0.35%) |
Aug 27, 2010 | 76.79 | 77.31 | 76.70 | 76.79 | 1,610,213 | -0.46(-0.59%) |
Aug 26, 2010 | 76.92 | 77.24 | 76.91 | 77.24 | 1,520,667 | +0.41(+0.54%) |
Aug 25, 2010 | 76.87 | 76.96 | 76.70 | 76.83 | 139 | +0.00(+0.00%) |
Aug 24, 2010 | 76.73 | 76.96 | 76.66 | 76.83 | 221 | +0.26(+0.34%) |
Aug 23, 2010 | 76.52 | 76.62 | 76.31 | 76.57 | 826,483 | +0.00(+0.00%) |
Aug 20, 2010 | 76.70 | 76.75 | 76.52 | 76.57 | 734,611 | -0.09(-0.12%) |
Aug 19, 2010 | 76.54 | 76.81 | 76.54 | 76.67 | 1,106,009 | +0.01(+0.01%) |
Aug 18, 2010 | 76.91 | 76.93 | 76.57 | 76.66 | 935,112 | -0.04(-0.06%) |
Aug 17, 2010 | 76.92 | 76.92 | 76.64 | 76.70 | 946,561 | -0.17(-0.22%) |
Aug 16, 2010 | 76.89 | 77.02 | 76.83 | 76.87 | 843,127 | +0.25(+0.33%) |
Aug 13, 2010 | 76.38 | 76.77 | 76.38 | 76.62 | 1,076,824 | +0.20(+0.26%) |
Aug 12, 2010 | 77.00 | 77.00 | 76.35 | 76.42 | 1,675,337 | -0.51(-0.66%) |
Aug 11, 2010 | 76.88 | 77.03 | 76.80 | 76.93 | 1,106,343 | -0.01(-0.01%) |
Aug 10, 2010 | 76.51 | 76.98 | 76.38 | 76.94 | 1,049,785 | +0.47(+0.62%) |
Aug 09, 2010 | 76.32 | 76.48 | 76.29 | 76.47 | 748,207 | -0.04(-0.05%) |
Aug 06, 2010 | 76.50 | 76.64 | 76.44 | 76.50 | 809,391 | +0.07(+0.09%) |
Aug 05, 2010 | 76.28 | 76.46 | 76.19 | 76.43 | 979,437 | +0.28(+0.37%) |
Aug 04, 2010 | 76.38 | 76.38 | 76.09 | 76.15 | 1,911,023 | -0.26(-0.34%) |
Aug 03, 2010 | 76.09 | 76.42 | 76.06 | 76.41 | 1,151,126 | +0.40(+0.53%) |