Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 77.31 | 79.05 | 77.31 | 78.35 | 545,315 | +0.64(+0.82%) |
Nov 29, 2010 | 77.35 | 78.05 | 77.15 | 77.71 | 67,580 | +0.37(+0.48%) |
Nov 26, 2010 | 77.20 | 77.75 | 77.20 | 77.34 | 29,276 | -0.06(-0.08%) |
Nov 25, 2010 | 77.50 | 77.62 | 77.20 | 77.40 | 13,564 | -0.09(-0.12%) |
Nov 24, 2010 | 77.50 | 78.29 | 77.25 | 77.49 | 124,106 | +0.49(+0.64%) |
Nov 23, 2010 | 77.89 | 77.94 | 76.22 | 77.00 | 66,315 | -0.90(-1.16%) |
Nov 22, 2010 | 78.64 | 78.75 | 77.08 | 77.90 | 35,754 | -0.01(-0.01%) |
Nov 19, 2010 | 77.81 | 78.50 | 77.15 | 77.91 | 63,760 | +0.01(+0.01%) |
Nov 18, 2010 | 77.90 | 78.80 | 77.47 | 77.90 | 54,044 | +0.35(+0.45%) |
Nov 17, 2010 | 77.08 | 78.09 | 76.82 | 77.55 | 36,661 | +0.05(+0.06%) |
Nov 16, 2010 | 77.45 | 78.38 | 76.62 | 77.50 | 61,229 | +0.10(+0.13%) |
Nov 15, 2010 | 76.23 | 77.59 | 76.23 | 77.40 | 40,316 | +0.89(+1.16%) |
Nov 12, 2010 | 76.35 | 76.62 | 76.12 | 76.51 | 94,643 | -0.29(-0.38%) |
Nov 11, 2010 | 76.50 | 77.02 | 76.00 | 76.80 | 60,846 | +0.15(+0.20%) |
Nov 10, 2010 | 77.07 | 77.07 | 76.00 | 76.65 | 50,964 | -0.42(-0.54%) |
Nov 09, 2010 | 76.77 | 77.08 | 76.44 | 77.07 | 286,557 | +0.28(+0.36%) |
Nov 08, 2010 | 77.45 | 77.63 | 76.41 | 76.79 | 67,594 | -0.46(-0.60%) |
Nov 05, 2010 | 78.75 | 78.75 | 77.21 | 77.25 | 153,440 | -1.43(-1.82%) |
Nov 04, 2010 | 79.85 | 79.85 | 78.68 | 78.68 | 318,471 | -0.40(-0.51%) |
Nov 03, 2010 | 80.60 | 80.69 | 79.05 | 79.08 | 83,263 | -1.53(-1.90%) |
Nov 02, 2010 | 80.05 | 80.80 | 80.05 | 80.61 | 41,596 | +0.29(+0.36%) |
Nov 01, 2010 | 81.96 | 81.96 | 80.00 | 80.32 | 67,352 | -1.63(-1.99%) |
Oct 29, 2010 | 79.66 | 82.07 | 79.66 | 81.95 | 131,604 | +2.29(+2.87%) |
Oct 28, 2010 | 80.87 | 80.87 | 79.66 | 79.66 | 43,524 | -1.32(-1.63%) |
Oct 27, 2010 | 81.00 | 81.50 | 79.50 | 80.98 | 107,343 | +1.10(+1.38%) |
Oct 25, 2010 | 79.83 | 80.06 | 79.10 | 79.88 | 41,626 | +0.43(+0.54%) |
Oct 22, 2010 | 80.49 | 80.49 | 79.45 | 79.45 | 57,619 | -0.76(-0.95%) |
Oct 21, 2010 | 79.00 | 80.45 | 79.00 | 80.21 | 158,341 | +1.21(+1.53%) |
Oct 20, 2010 | 78.47 | 79.73 | 78.05 | 79.00 | 538,786 | +0.52(+0.66%) |
Oct 19, 2010 | 77.89 | 78.48 | 77.43 | 78.48 | 89,295 | +0.19(+0.24%) |
Oct 18, 2010 | 77.79 | 78.33 | 77.79 | 78.29 | 28,657 | +0.50(+0.64%) |
Oct 15, 2010 | 78.00 | 78.50 | 77.41 | 77.79 | 20,877 | -0.13(-0.17%) |
Oct 14, 2010 | 77.75 | 78.30 | 77.50 | 77.92 | 31,627 | +0.30(+0.39%) |
Oct 13, 2010 | 78.25 | 78.50 | 77.26 | 77.62 | 321,570 | -0.44(-0.56%) |
Oct 12, 2010 | 77.85 | 78.75 | 77.32 | 78.06 | 121,163 | +0.81(+1.05%) |
Oct 08, 2010 | 78.45 | 78.45 | 77.25 | 77.25 | 49,963 | -0.75(-0.96%) |
Oct 07, 2010 | 77.75 | 78.38 | 77.08 | 78.00 | 153,783 | +0.27(+0.35%) |
Oct 06, 2010 | 77.98 | 77.98 | 77.15 | 77.73 | 63,293 | +0.12(+0.15%) |
Oct 05, 2010 | 77.68 | 78.11 | 77.26 | 77.61 | 776,156 | +0.26(+0.34%) |
Oct 04, 2010 | 77.00 | 78.14 | 76.97 | 77.35 | 109,432 | -0.20(-0.26%) |
Oct 01, 2010 | 78.80 | 79.77 | 77.11 | 77.55 | 78,837 | -1.40(-1.77%) |
Sep 30, 2010 | 78.34 | 79.45 | 78.34 | 78.95 | 165,595 | +0.78(+1.00%) |
Sep 29, 2010 | 77.46 | 78.74 | 77.20 | 78.17 | 68,611 | +1.05(+1.36%) |
Sep 28, 2010 | 76.85 | 77.73 | 76.15 | 77.12 | 146,494 | +0.13(+0.17%) |
Sep 27, 2010 | 78.34 | 78.68 | 76.75 | 76.99 | 65,745 | -1.01(-1.29%) |
Sep 24, 2010 | 77.92 | 78.53 | 77.47 | 78.00 | 131,363 | +0.55(+0.71%) |
Sep 23, 2010 | 78.21 | 78.21 | 76.66 | 77.45 | 218,717 | -0.70(-0.90%) |
Sep 22, 2010 | 78.25 | 79.33 | 77.70 | 78.15 | 91,483 | -0.10(-0.13%) |
Sep 21, 2010 | 79.90 | 80.95 | 78.09 | 78.25 | 161,885 | -1.74(-2.18%) |
Sep 20, 2010 | 79.84 | 80.75 | 79.32 | 79.99 | 72,722 | +0.50(+0.63%) |
Sep 17, 2010 | 81.87 | 81.88 | 79.10 | 79.49 | 258,402 | -0.13(-0.16%) |
Sep 15, 2010 | 81.16 | 81.20 | 79.04 | 79.62 | 91,796 | -1.38(-1.70%) |
Sep 14, 2010 | 81.84 | 82.15 | 80.48 | 81.00 | 67,900 | -0.65(-0.80%) |
Sep 13, 2010 | 82.79 | 82.97 | 81.45 | 81.65 | 103,591 | -1.14(-1.38%) |
Sep 10, 2010 | 81.71 | 82.80 | 81.56 | 82.79 | 94,396 | +1.17(+1.43%) |
Sep 09, 2010 | 82.92 | 83.17 | 80.35 | 81.62 | 87,393 | -0.73(-0.89%) |
Sep 08, 2010 | 81.40 | 82.73 | 80.73 | 82.35 | 60,945 | +1.20(+1.48%) |
Sep 07, 2010 | 83.29 | 83.40 | 80.64 | 81.15 | 93,720 | -1.55(-1.87%) |
Sep 03, 2010 | 82.94 | 84.16 | 82.32 | 82.70 | 62,916 | +0.31(+0.38%) |
Sep 02, 2010 | 83.40 | 83.41 | 81.83 | 82.39 | 97,620 | -1.09(-1.31%) |