Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 78.93 | 78.96 | 78.49 | 78.53 | 933,505 | -0.10(-0.13%) |
Nov 29, 2010 | 78.76 | 78.82 | 78.60 | 78.63 | 2,199,269 | +0.09(+0.11%) |
Nov 26, 2010 | 78.56 | 78.67 | 78.39 | 78.55 | 263,653 | +0.23(+0.29%) |
Nov 24, 2010 | 78.48 | 78.32 | 78.32 | 78.32 | 1,054,166 | -0.42(-0.53%) |
Nov 23, 2010 | 79.00 | 79.10 | 78.73 | 78.73 | 882,033 | +0.03(+0.04%) |
Nov 22, 2010 | 78.80 | 78.80 | 78.55 | 78.70 | 954,588 | +0.27(+0.35%) |
Nov 19, 2010 | 78.27 | 78.54 | 78.17 | 78.43 | 1,406,266 | +0.22(+0.28%) |
Nov 18, 2010 | 78.16 | 78.22 | 77.92 | 78.21 | 1,299,218 | +0.13(+0.17%) |
Nov 17, 2010 | 78.06 | 78.29 | 78.03 | 78.08 | 953,530 | +0.01(+0.02%) |
Nov 16, 2010 | 78.07 | 78.22 | 77.60 | 78.06 | 1,505,677 | +0.14(+0.18%) |
Nov 15, 2010 | 78.62 | 78.65 | 77.83 | 77.92 | 2,084,120 | -0.99(-1.26%) |
Nov 12, 2010 | 79.43 | 79.54 | 78.90 | 78.91 | 1,055,954 | -0.65(-0.82%) |
Nov 11, 2010 | 79.70 | 79.76 | 79.50 | 79.56 | 661,717 | +0.01(+0.01%) |
Nov 10, 2010 | 79.44 | 79.62 | 78.83 | 79.56 | 1,345,163 | +0.19(+0.24%) |
Nov 09, 2010 | 80.10 | 80.19 | 79.35 | 79.36 | 1,298,617 | -0.72(-0.90%) |
Nov 08, 2010 | 80.09 | 80.23 | 79.96 | 80.09 | 1,299,714 | +0.11(+0.13%) |
Nov 05, 2010 | 80.09 | 80.17 | 79.95 | 79.98 | 1,285,992 | -0.27(-0.34%) |
Nov 04, 2010 | 80.52 | 80.68 | 80.10 | 80.25 | 1,048,510 | +0.19(+0.24%) |
Nov 03, 2010 | 80.50 | 80.55 | 79.76 | 80.06 | 1,184,805 | -0.14(-0.18%) |
Nov 02, 2010 | 80.19 | 80.30 | 80.09 | 80.20 | 750,727 | +0.19(+0.24%) |
Nov 01, 2010 | 80.19 | 80.29 | 79.85 | 80.01 | 1,011,109 | +0.13(+0.16%) |
Oct 29, 2010 | 79.79 | 79.92 | 79.70 | 79.88 | 979,755 | +0.26(+0.33%) |
Oct 28, 2010 | 79.58 | 79.63 | 79.38 | 79.62 | 1,038,458 | +0.29(+0.36%) |
Oct 27, 2010 | 79.83 | 79.55 | 79.26 | 79.33 | 1,660,168 | -0.93(-1.16%) |
Oct 25, 2010 | 80.28 | 80.36 | 80.19 | 80.26 | 781,437 | +0.24(+0.30%) |
Oct 22, 2010 | 79.81 | 80.08 | 79.81 | 80.02 | 764,012 | +0.02(+0.03%) |
Oct 21, 2010 | 79.99 | 80.18 | 79.94 | 80.00 | 763,427 | +0.00(+0.00%) |
Oct 20, 2010 | 80.02 | 80.10 | 79.89 | 80.00 | 700,434 | -0.02(-0.03%) |
Oct 19, 2010 | 79.65 | 80.19 | 79.62 | 80.02 | 963,154 | +0.04(+0.05%) |
Oct 18, 2010 | 79.97 | 80.09 | 79.85 | 79.98 | 762,164 | +0.18(+0.22%) |
Oct 15, 2010 | 80.10 | 80.19 | 79.78 | 79.80 | 1,209,877 | -0.52(-0.64%) |
Oct 14, 2010 | 80.10 | 80.51 | 80.10 | 80.31 | 1,476,668 | +0.25(+0.31%) |
Oct 13, 2010 | 79.51 | 80.06 | 79.49 | 80.06 | 937,822 | +0.48(+0.60%) |
Oct 12, 2010 | 79.80 | 79.90 | 79.47 | 79.58 | 1,291,290 | -0.24(-0.30%) |
Oct 11, 2010 | 79.83 | 79.95 | 79.73 | 79.83 | 624,501 | +0.00(+0.00%) |
Oct 08, 2010 | 79.83 | 79.83 | 79.48 | 79.83 | 991,798 | +0.52(+0.66%) |
Oct 07, 2010 | 79.51 | 79.59 | 79.16 | 79.30 | 1,366,849 | -0.18(-0.23%) |
Oct 06, 2010 | 79.58 | 80.00 | 79.37 | 79.48 | 1,570,263 | +0.69(+0.88%) |
Oct 05, 2010 | 78.34 | 78.81 | 78.34 | 78.79 | 1,050,289 | +0.50(+0.64%) |
Oct 04, 2010 | 78.21 | 78.34 | 78.06 | 78.29 | 1,298,658 | +0.12(+0.16%) |
Oct 01, 2010 | 78.17 | 78.19 | 77.78 | 78.17 | 1,107,764 | +0.21(+0.27%) |
Sep 30, 2010 | 78.10 | 78.27 | 77.61 | 77.95 | 1,508,893 | -0.17(-0.22%) |
Sep 29, 2010 | 78.40 | 78.43 | 78.08 | 78.13 | 858,269 | -0.35(-0.45%) |
Sep 28, 2010 | 78.12 | 78.60 | 78.12 | 78.48 | 1,432,758 | +0.54(+0.70%) |
Sep 27, 2010 | 77.74 | 78.00 | 77.70 | 77.93 | 1,073,186 | +0.23(+0.29%) |
Sep 24, 2010 | 77.79 | 77.95 | 77.68 | 77.71 | 936,327 | -0.39(-0.50%) |
Sep 23, 2010 | 78.33 | 78.33 | 77.88 | 78.10 | 895,481 | -0.06(-0.07%) |
Sep 22, 2010 | 78.38 | 78.56 | 78.15 | 78.15 | 1,464,226 | +0.11(+0.14%) |
Sep 21, 2010 | 77.22 | 78.08 | 77.10 | 78.05 | 875,098 | +0.99(+1.28%) |
Sep 20, 2010 | 76.92 | 77.09 | 76.82 | 77.06 | 737,803 | +0.30(+0.39%) |
Sep 17, 2010 | 76.76 | 77.05 | 76.75 | 76.76 | 782,082 | -0.38(-0.49%) |
Sep 15, 2010 | 77.20 | 77.32 | 77.06 | 77.14 | 880,283 | -0.16(-0.21%) |
Sep 14, 2010 | 77.41 | 77.50 | 77.30 | 77.30 | 965,635 | -0.08(-0.10%) |
Sep 13, 2010 | 76.87 | 77.38 | 76.84 | 77.38 | 1,167,177 | +0.52(+0.68%) |
Sep 10, 2010 | 76.78 | 77.03 | 76.75 | 76.86 | 747,010 | +0.08(+0.10%) |
Sep 09, 2010 | 76.75 | 76.89 | 76.70 | 76.78 | 736,115 | -0.17(-0.22%) |
Sep 08, 2010 | 77.05 | 77.15 | 76.87 | 76.95 | 1,540,692 | -0.23(-0.30%) |
Sep 07, 2010 | 77.06 | 77.23 | 76.97 | 77.18 | 1,055,139 | +0.43(+0.56%) |
Sep 03, 2010 | 76.73 | 76.87 | 76.61 | 76.75 | 1,077,829 | -0.12(-0.16%) |
Sep 02, 2010 | 76.95 | 77.00 | 76.77 | 76.87 | 960,586 | -0.14(-0.19%) |