Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 72.22 | 72.49 | 71.81 | 71.99 | 8,494,644 | -0.27(-0.37%) |
Oct 28, 2010 | 72.89 | 73.23 | 72.04 | 72.26 | 9,847,081 | -0.13(-0.19%) |
Oct 27, 2010 | 72.17 | 72.53 | 71.86 | 72.40 | 11,262,002 | +0.22(+0.31%) |
Oct 25, 2010 | 73.07 | 73.34 | 72.17 | 72.17 | 11,912,578 | +0.02(+0.03%) |
Oct 22, 2010 | 72.40 | 72.80 | 71.95 | 72.15 | 6,969,721 | -0.20(-0.28%) |
Oct 21, 2010 | 72.31 | 73.57 | 71.99 | 72.35 | 13,233,035 | +0.22(+0.31%) |
Oct 20, 2010 | 72.76 | 72.80 | 71.36 | 72.13 | 15,491,717 | -0.09(-0.12%) |
Oct 19, 2010 | 72.35 | 73.07 | 71.81 | 72.22 | 16,497,855 | -0.81(-1.11%) |
Oct 18, 2010 | 73.30 | 73.43 | 72.35 | 73.03 | 15,024,636 | -0.22(-0.31%) |
Oct 15, 2010 | 75.41 | 75.45 | 72.58 | 73.25 | 45,652,812 | -3.86(-5.01%) |
Oct 14, 2010 | 78.15 | 78.15 | 76.26 | 77.12 | 12,869,123 | -0.13(-0.17%) |
Oct 13, 2010 | 77.75 | 78.60 | 77.21 | 77.25 | 13,529,277 | +0.00(+0.00%) |
Oct 12, 2010 | 76.26 | 77.75 | 76.13 | 77.25 | 14,411,838 | +1.03(+1.36%) |
Oct 11, 2010 | 77.48 | 77.57 | 76.04 | 76.22 | 11,629,975 | -0.72(-0.93%) |
Oct 08, 2010 | 76.94 | 77.70 | 76.53 | 76.94 | 11,470,637 | +0.31(+0.41%) |
Oct 07, 2010 | 76.40 | 76.94 | 75.72 | 76.62 | 4,260 | +0.67(+0.89%) |
Oct 06, 2010 | 74.11 | 76.40 | 73.97 | 75.95 | 16,465,698 | +1.75(+2.36%) |
Oct 05, 2010 | 73.03 | 74.51 | 72.76 | 74.19 | 63,899 | +1.84(+2.55%) |
Oct 04, 2010 | 73.30 | 73.57 | 71.90 | 72.35 | 10,197,472 | -1.17(-1.59%) |
Oct 01, 2010 | 73.52 | 74.28 | 73.07 | 73.52 | 10,777,489 | +0.48(+0.66%) |
Sep 30, 2010 | 73.01 | 75.00 | 72.58 | 73.04 | 13,117,624 | -0.48(-0.65%) |
Sep 29, 2010 | 73.43 | 73.97 | 72.98 | 73.52 | 6,160 | -0.36(-0.49%) |
Sep 28, 2010 | 73.84 | 74.24 | 72.53 | 73.88 | 12,456 | +0.04(+0.06%) |
Sep 27, 2010 | 74.82 | 74.82 | 73.70 | 73.84 | 9,026,846 | -1.03(-1.38%) |
Sep 24, 2010 | 73.39 | 74.87 | 73.25 | 74.87 | 18,921,012 | +2.34(+3.22%) |
Sep 23, 2010 | 72.53 | 73.66 | 72.13 | 72.53 | 11,800,237 | -1.62(-2.18%) |
Sep 22, 2010 | 74.19 | 74.91 | 73.70 | 74.15 | 10,551,164 | -0.09(-0.12%) |
Sep 21, 2010 | 74.24 | 75.05 | 73.79 | 74.24 | 367 | -0.13(-0.18%) |
Sep 20, 2010 | 73.12 | 74.60 | 72.94 | 74.37 | 10,289,940 | +1.17(+1.60%) |
Sep 17, 2010 | 73.21 | 73.79 | 72.26 | 73.21 | 16,132,960 | +0.31(+0.43%) |
Sep 15, 2010 | 71.69 | 73.47 | 71.24 | 72.89 | 15,368,086 | +0.80(+1.11%) |
Sep 14, 2010 | 72.18 | 72.62 | 71.87 | 72.09 | 22,434 | -0.40(-0.55%) |
Sep 13, 2010 | 72.22 | 72.76 | 71.60 | 72.49 | 12,589,528 | +1.20(+1.69%) |
Sep 10, 2010 | 71.20 | 71.73 | 70.53 | 71.29 | 10,454,705 | +0.31(+0.44%) |
Sep 09, 2010 | 70.97 | 71.37 | 70.57 | 70.97 | 896 | +0.94(+1.34%) |
Sep 08, 2010 | 68.65 | 70.44 | 68.34 | 70.04 | 24,064 | +1.16(+1.68%) |
Sep 07, 2010 | 68.16 | 69.14 | 67.85 | 68.88 | 12,955 | +0.21(+0.31%) |
Sep 03, 2010 | 68.65 | 69.41 | 67.81 | 68.66 | 14,423,238 | +1.08(+1.60%) |
Sep 02, 2010 | 67.36 | 67.81 | 66.65 | 67.58 | 38,964 | +0.62(+0.93%) |
Sep 01, 2010 | 65.71 | 67.36 | 65.13 | 66.96 | 17,423,234 | +2.56(+3.98%) |
Aug 31, 2010 | 64.37 | 65.04 | 63.84 | 64.39 | 21,855 | -0.87(-1.33%) |
Aug 30, 2010 | 65.44 | 65.66 | 64.73 | 65.26 | 8,164,503 | +0.54(+0.83%) |
Aug 27, 2010 | 65.26 | 65.84 | 64.10 | 64.73 | 10,420,935 | -0.58(-0.89%) |
Aug 26, 2010 | 65.31 | 66.07 | 64.42 | 65.31 | 2,595 | +0.31(+0.48%) |
Aug 25, 2010 | 64.51 | 65.49 | 63.57 | 65.00 | 1,509,944 | +0.13(+0.21%) |
Aug 24, 2010 | 64.86 | 65.80 | 64.28 | 64.86 | 50,204 | -1.56(-2.35%) |
Aug 23, 2010 | 67.90 | 68.12 | 66.24 | 66.42 | 12,453,304 | -0.62(-0.93%) |
Aug 20, 2010 | 67.72 | 67.72 | 66.42 | 67.05 | 14,662,537 | -0.98(-1.44%) |
Aug 19, 2010 | 69.41 | 69.77 | 67.14 | 68.03 | 59,727 | -2.01(-2.87%) |
Aug 18, 2010 | 69.50 | 70.22 | 69.19 | 70.04 | 10,536 | +0.54(+0.77%) |
Aug 17, 2010 | 69.86 | 70.22 | 69.14 | 69.50 | 25,484 | +0.54(+0.78%) |
Aug 16, 2010 | 68.21 | 69.10 | 67.58 | 68.97 | 12,638,168 | +0.36(+0.52%) |
Aug 13, 2010 | 68.61 | 69.23 | 68.43 | 68.61 | 9,336,774 | -0.38(-0.55%) |
Aug 12, 2010 | 68.79 | 69.95 | 68.43 | 68.99 | 13,050,375 | -0.98(-1.40%) |
Aug 11, 2010 | 71.29 | 71.51 | 69.32 | 69.97 | 41,717 | -2.16(-3.00%) |
Aug 10, 2010 | 72.13 | 72.89 | 71.18 | 72.13 | 1,325 | -0.94(-1.28%) |
Aug 09, 2010 | 73.25 | 73.43 | 72.71 | 73.07 | 8,946,103 | -0.31(-0.43%) |
Aug 06, 2010 | 73.38 | 73.38 | 71.78 | 73.38 | 13,215,942 | -0.31(-0.42%) |
Aug 05, 2010 | 73.52 | 73.78 | 72.58 | 73.69 | 10,438,858 | +0.18(+0.24%) |
Aug 04, 2010 | 73.20 | 73.65 | 73.03 | 73.52 | 20,167 | +0.36(+0.49%) |
Aug 03, 2010 | 73.11 | 73.69 | 72.98 | 73.16 | 12,946 | -0.04(-0.06%) |