Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 83.19 | 83.50 | 82.63 | 82.74 | 13,123,852 | -0.84(-1.00%) |
Nov 29, 2010 | 83.95 | 84.03 | 82.76 | 83.58 | 8,617,346 | -0.59(-0.70%) |
Nov 26, 2010 | 84.98 | 84.98 | 83.97 | 84.17 | 3,558,373 | -1.12(-1.31%) |
Nov 24, 2010 | 84.19 | 85.28 | 85.28 | 85.28 | 8,338,683 | +1.54(+1.84%) |
Nov 23, 2010 | 84.36 | 84.53 | 83.25 | 83.74 | 7,817,587 | -1.29(-1.52%) |
Nov 22, 2010 | 84.22 | 85.06 | 83.97 | 85.04 | 6,314,006 | +0.20(+0.23%) |
Nov 19, 2010 | 84.45 | 85.01 | 84.22 | 84.84 | 8,575,887 | +0.40(+0.48%) |
Nov 18, 2010 | 83.66 | 84.80 | 83.49 | 84.43 | 7,247,291 | +1.41(+1.70%) |
Nov 17, 2010 | 83.34 | 83.34 | 82.70 | 83.03 | 8,184,177 | -0.17(-0.20%) |
Nov 16, 2010 | 83.60 | 83.86 | 82.57 | 83.19 | 10,857,401 | -0.82(-0.97%) |
Nov 15, 2010 | 84.16 | 84.66 | 83.80 | 84.01 | 6,544,172 | -0.06(-0.07%) |
Nov 12, 2010 | 84.57 | 85.26 | 83.96 | 84.07 | 8,092,001 | -0.99(-1.16%) |
Nov 11, 2010 | 84.63 | 85.10 | 83.84 | 85.06 | 8,124,869 | -0.66(-0.76%) |
Nov 10, 2010 | 85.45 | 85.86 | 85.18 | 85.72 | 8,842,738 | +0.24(+0.28%) |
Nov 09, 2010 | 85.80 | 86.29 | 85.18 | 85.48 | 9,746,408 | +0.08(+0.10%) |
Nov 08, 2010 | 85.01 | 85.73 | 84.96 | 85.39 | 7,624,678 | -0.16(-0.18%) |
Nov 05, 2010 | 84.98 | 85.56 | 84.82 | 85.55 | 8,580,367 | +0.08(+0.09%) |
Nov 04, 2010 | 84.33 | 85.51 | 84.27 | 85.48 | 11,379,474 | +1.53(+1.82%) |
Nov 03, 2010 | 83.99 | 84.12 | 83.05 | 83.95 | 8,899,910 | +0.19(+0.23%) |
Nov 02, 2010 | 83.76 | 84.27 | 83.68 | 83.76 | 7,942,203 | +0.30(+0.36%) |
Nov 01, 2010 | 83.64 | 84.00 | 82.87 | 83.46 | 9,746,701 | -0.16(-0.20%) |
Oct 29, 2010 | 82.05 | 83.85 | 81.96 | 83.62 | 14,501,199 | +1.57(+1.92%) |
Oct 28, 2010 | 82.59 | 82.66 | 81.77 | 82.05 | 9,413,898 | -0.31(-0.37%) |
Oct 27, 2010 | 81.24 | 82.44 | 80.94 | 82.36 | 11,104,270 | +0.93(+1.14%) |
Oct 25, 2010 | 81.77 | 82.34 | 81.41 | 81.43 | 8,357,117 | +0.10(+0.12%) |
Oct 22, 2010 | 81.61 | 81.96 | 81.21 | 81.33 | 7,049,955 | -0.09(-0.11%) |
Oct 21, 2010 | 81.41 | 81.81 | 80.59 | 81.42 | 10,688,748 | +0.44(+0.55%) |
Oct 20, 2010 | 80.52 | 81.45 | 80.43 | 80.98 | 11,942,971 | +0.61(+0.75%) |
Oct 19, 2010 | 79.95 | 81.14 | 79.60 | 80.38 | 24,316,520 | -2.80(-3.36%) |
Oct 18, 2010 | 82.05 | 83.29 | 82.01 | 83.17 | 17,732,802 | +1.03(+1.25%) |
Oct 15, 2010 | 82.75 | 82.75 | 81.84 | 82.14 | 12,406,004 | -0.26(-0.31%) |
Oct 14, 2010 | 81.73 | 82.40 | 81.34 | 82.40 | 9,715,715 | +0.66(+0.81%) |
Oct 13, 2010 | 81.47 | 82.38 | 81.39 | 81.74 | 15,090,993 | +0.30(+0.37%) |
Oct 12, 2010 | 80.59 | 81.52 | 80.52 | 81.44 | 9,683,912 | +0.11(+0.14%) |
Oct 11, 2010 | 80.82 | 81.49 | 80.73 | 81.32 | 6,885,343 | +0.47(+0.58%) |
Oct 08, 2010 | 80.85 | 80.99 | 80.39 | 80.85 | 7,803,396 | +0.08(+0.09%) |
Oct 07, 2010 | 80.31 | 80.87 | 80.08 | 80.78 | 9,840 | +0.51(+0.64%) |
Oct 06, 2010 | 79.71 | 80.33 | 79.68 | 80.26 | 8,213,771 | +0.10(+0.13%) |
Oct 05, 2010 | 79.30 | 80.30 | 79.26 | 80.16 | 60,202 | +1.40(+1.78%) |
Oct 04, 2010 | 78.74 | 79.15 | 78.26 | 78.76 | 6,978,593 | -0.23(-0.29%) |
Oct 01, 2010 | 78.98 | 79.36 | 78.66 | 78.98 | 9,653,384 | +0.87(+1.12%) |
Sep 30, 2010 | 78.11 | 79.26 | 77.84 | 78.11 | 61,205 | -0.78(-0.99%) |
Sep 29, 2010 | 78.26 | 79.08 | 78.23 | 78.89 | 798 | +0.34(+0.44%) |
Sep 28, 2010 | 78.42 | 78.69 | 77.86 | 78.55 | 4,669 | +0.14(+0.18%) |
Sep 27, 2010 | 77.74 | 78.61 | 77.74 | 78.41 | 10,570,629 | +0.31(+0.40%) |
Sep 24, 2010 | 77.11 | 78.12 | 77.06 | 78.09 | 12,231,298 | +1.42(+1.85%) |
Sep 23, 2010 | 76.67 | 77.32 | 76.41 | 76.67 | 1,822 | -0.52(-0.68%) |
Sep 22, 2010 | 76.64 | 77.20 | 76.51 | 77.20 | 8,443,432 | +0.34(+0.45%) |
Sep 21, 2010 | 76.85 | 77.33 | 76.15 | 76.85 | 9,046,602 | +0.11(+0.14%) |
Sep 20, 2010 | 75.84 | 76.92 | 75.76 | 76.74 | 12,389,767 | +0.93(+1.23%) |
Sep 17, 2010 | 75.81 | 76.05 | 75.52 | 75.81 | 17,856,088 | +0.44(+0.59%) |
Sep 15, 2010 | 74.91 | 75.68 | 74.85 | 75.37 | 8,178,648 | +0.34(+0.45%) |
Sep 14, 2010 | 74.79 | 75.65 | 74.79 | 75.03 | 2,404 | -0.44(-0.59%) |
Sep 13, 2010 | 74.90 | 75.70 | 74.84 | 75.47 | 9,052,343 | +0.94(+1.27%) |
Sep 10, 2010 | 73.95 | 74.70 | 73.52 | 74.53 | 7,589,480 | +0.95(+1.29%) |
Sep 09, 2010 | 74.11 | 74.28 | 73.46 | 73.58 | 5,901,847 | +0.16(+0.22%) |
Sep 08, 2010 | 73.38 | 73.67 | 73.02 | 73.42 | 18,076 | +0.08(+0.10%) |
Sep 07, 2010 | 73.95 | 74.16 | 73.30 | 73.34 | 22,519 | +3.17(+4.52%) |
Sep 06, 2010 | 70.17 | 72.93 | 64.05 | 70.17 | 1,545 | -4.12(-5.55%) |
Sep 03, 2010 | 73.50 | 74.30 | 73.31 | 74.29 | 8,834,494 | +1.48(+2.03%) |
Sep 02, 2010 | 73.39 | 73.50 | 72.58 | 72.81 | 618 | -0.43(-0.58%) |