Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 113.07 | 114.27 | 112.88 | 113.65 | 1,647,017 | +0.01(+0.01%) |
Nov 29, 2010 | 114.37 | 114.57 | 112.55 | 113.64 | 1,501,202 | -1.05(-0.91%) |
Nov 26, 2010 | 115.06 | 115.64 | 114.28 | 114.69 | 336,593 | -0.90(-0.78%) |
Nov 24, 2010 | 115.01 | 115.59 | 115.59 | 115.59 | 1,361,766 | +1.99(+1.75%) |
Nov 23, 2010 | 115.66 | 115.71 | 113.26 | 113.59 | 1,722,886 | -2.68(-2.30%) |
Nov 22, 2010 | 117.45 | 118.31 | 115.84 | 116.27 | 1,545,621 | -1.47(-1.25%) |
Nov 19, 2010 | 118.19 | 118.45 | 116.23 | 117.74 | 1,208,461 | -0.12(-0.10%) |
Nov 18, 2010 | 119.38 | 119.79 | 117.66 | 117.86 | 3,247,327 | +0.15(+0.13%) |
Nov 17, 2010 | 117.23 | 118.46 | 116.39 | 117.70 | 2,769,652 | +1.15(+0.99%) |
Nov 16, 2010 | 119.05 | 120.09 | 115.51 | 116.55 | 3,314,477 | -4.04(-3.35%) |
Nov 15, 2010 | 121.04 | 121.06 | 119.09 | 120.59 | 2,461,919 | +0.01(+0.01%) |
Nov 12, 2010 | 118.67 | 120.59 | 116.71 | 120.59 | 4,808,589 | +1.30(+1.09%) |
Nov 11, 2010 | 117.06 | 120.13 | 115.69 | 119.29 | 4,500,101 | +1.90(+1.62%) |
Nov 10, 2010 | 115.41 | 117.72 | 115.04 | 117.39 | 7,306,731 | +2.77(+2.41%) |
Nov 09, 2010 | 115.39 | 116.71 | 114.51 | 114.62 | 23,456,432 | -3.19(-2.71%) |
Nov 08, 2010 | 119.84 | 120.04 | 117.68 | 117.81 | 2,991,812 | -2.83(-2.34%) |
Nov 05, 2010 | 117.81 | 121.21 | 117.77 | 120.64 | 1,700,025 | +2.88(+2.45%) |
Nov 04, 2010 | 116.70 | 118.42 | 116.15 | 117.76 | 3,355,233 | +2.34(+2.02%) |
Nov 03, 2010 | 116.00 | 117.68 | 114.28 | 115.42 | 2,811,866 | -5.14(-4.27%) |
Nov 02, 2010 | 121.12 | 121.48 | 120.26 | 120.57 | 303,540 | +0.83(+0.69%) |
Nov 01, 2010 | 119.66 | 121.56 | 118.56 | 119.74 | 434,609 | +0.60(+0.50%) |
Oct 29, 2010 | 117.46 | 119.32 | 117.23 | 119.14 | 829,998 | +1.99(+1.70%) |
Oct 28, 2010 | 117.86 | 118.34 | 116.85 | 117.15 | 458,570 | -0.26(-0.22%) |
Oct 27, 2010 | 116.86 | 117.54 | 115.81 | 117.40 | 451,069 | +0.08(+0.06%) |
Oct 25, 2010 | 116.85 | 118.19 | 116.85 | 117.33 | 1,098,323 | +0.58(+0.50%) |
Oct 22, 2010 | 116.60 | 118.48 | 116.30 | 116.75 | 851,373 | +0.91(+0.78%) |
Oct 21, 2010 | 118.44 | 118.50 | 115.08 | 115.84 | 1,325,128 | -2.26(-1.92%) |
Oct 20, 2010 | 121.57 | 121.88 | 117.11 | 118.11 | 2,060,105 | -3.57(-2.93%) |
Oct 19, 2010 | 121.76 | 122.63 | 120.54 | 121.67 | 546,390 | -1.30(-1.06%) |
Oct 18, 2010 | 122.02 | 123.56 | 122.02 | 122.98 | 642,185 | +0.53(+0.43%) |
Oct 15, 2010 | 122.98 | 123.92 | 121.93 | 122.45 | 487,376 | -1.40(-1.13%) |
Oct 14, 2010 | 124.45 | 125.51 | 123.52 | 123.85 | 1,039,710 | -1.04(-0.83%) |
Oct 13, 2010 | 125.00 | 126.11 | 124.04 | 124.89 | 576,347 | +0.44(+0.35%) |
Oct 12, 2010 | 122.78 | 124.55 | 121.67 | 124.45 | 651,479 | +0.95(+0.77%) |
Oct 11, 2010 | 122.44 | 123.88 | 122.07 | 123.49 | 813,505 | +1.91(+1.57%) |
Oct 08, 2010 | 121.58 | 121.82 | 119.09 | 121.58 | 583,422 | +2.47(+2.08%) |
Oct 07, 2010 | 119.56 | 120.44 | 119.01 | 119.11 | 439,123 | -0.28(-0.23%) |
Oct 06, 2010 | 118.49 | 119.40 | 118.16 | 119.39 | 631,345 | +0.03(+0.02%) |
Oct 05, 2010 | 116.36 | 120.17 | 115.78 | 119.36 | 1,214,646 | +0.28(+0.23%) |
Oct 04, 2010 | 119.54 | 119.54 | 117.79 | 119.08 | 650,703 | -0.30(-0.25%) |
Oct 01, 2010 | 119.38 | 119.70 | 118.00 | 119.38 | 597,576 | +0.76(+0.64%) |
Sep 30, 2010 | 118.62 | 119.84 | 118.10 | 118.62 | 546 | +1.04(+0.88%) |
Sep 29, 2010 | 116.78 | 118.63 | 116.78 | 117.58 | 805,575 | +0.06(+0.05%) |
Sep 28, 2010 | 116.36 | 117.61 | 114.82 | 117.52 | 2,719 | +1.93(+1.67%) |
Sep 27, 2010 | 113.98 | 116.53 | 113.86 | 115.59 | 541,224 | -0.93(-0.79%) |
Sep 24, 2010 | 114.42 | 116.64 | 114.27 | 116.52 | 429,504 | +3.87(+3.44%) |
Sep 23, 2010 | 115.48 | 115.48 | 112.08 | 112.64 | 970,505 | -2.84(-2.46%) |
Sep 22, 2010 | 117.20 | 118.03 | 114.80 | 115.48 | 673,556 | -1.40(-1.20%) |
Sep 21, 2010 | 120.31 | 120.45 | 116.14 | 116.88 | 1,097,451 | -2.74(-2.29%) |
Sep 20, 2010 | 115.51 | 119.97 | 115.51 | 119.62 | 1,075,643 | +4.62(+4.02%) |
Sep 17, 2010 | 115.00 | 115.28 | 112.22 | 115.00 | 780,834 | +0.10(+0.09%) |
Sep 15, 2010 | 110.30 | 115.53 | 110.30 | 114.90 | 1,056,116 | +3.73(+3.35%) |
Sep 14, 2010 | 105.16 | 111.83 | 104.48 | 111.17 | 1,452,210 | +6.17(+5.88%) |
Sep 13, 2010 | 106.40 | 107.30 | 104.50 | 105.00 | 553,759 | -0.33(-0.31%) |
Sep 10, 2010 | 105.06 | 105.61 | 104.34 | 105.32 | 419,810 | +0.29(+0.28%) |
Sep 09, 2010 | 107.34 | 108.69 | 103.50 | 105.03 | 477 | -0.84(-0.79%) |
Sep 08, 2010 | 104.69 | 106.49 | 104.69 | 105.87 | 527,036 | +0.81(+0.77%) |
Sep 07, 2010 | 105.14 | 105.79 | 104.75 | 105.06 | 324,831 | -0.54(-0.51%) |
Sep 03, 2010 | 104.65 | 105.62 | 104.58 | 105.59 | 431,052 | +1.57(+1.51%) |
Sep 02, 2010 | 101.38 | 104.24 | 101.38 | 104.03 | 455,362 | +1.90(+1.86%) |