Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 144.75 | 146.25 | 144.70 | 145.18 | 122,499 | -1.13(-0.77%) |
Nov 29, 2010 | 145.24 | 146.82 | 144.73 | 146.31 | 174,212 | +0.23(+0.16%) |
Nov 26, 2010 | 145.89 | 146.87 | 145.56 | 146.08 | 60,716 | -0.72(-0.49%) |
Nov 24, 2010 | 143.52 | 146.80 | 146.80 | 146.80 | 243,205 | +4.45(+3.13%) |
Nov 23, 2010 | 143.05 | 143.10 | 141.56 | 142.35 | 161,931 | -2.43(-1.68%) |
Nov 22, 2010 | 142.34 | 145.24 | 142.34 | 144.78 | 133,820 | +1.46(+1.02%) |
Nov 19, 2010 | 142.30 | 143.58 | 141.99 | 143.32 | 69,376 | +1.00(+0.70%) |
Nov 18, 2010 | 142.11 | 144.06 | 142.00 | 142.32 | 195,183 | +1.19(+0.84%) |
Nov 17, 2010 | 139.21 | 141.56 | 139.09 | 141.13 | 140,942 | +1.81(+1.30%) |
Nov 16, 2010 | 143.05 | 143.19 | 138.70 | 139.32 | 162,940 | -4.91(-3.40%) |
Nov 15, 2010 | 142.66 | 144.85 | 142.34 | 144.23 | 123,936 | +1.84(+1.29%) |
Nov 12, 2010 | 142.67 | 144.10 | 141.57 | 142.39 | 138,343 | -2.05(-1.42%) |
Nov 11, 2010 | 142.50 | 145.02 | 141.76 | 144.44 | 145,489 | +0.76(+0.53%) |
Nov 10, 2010 | 138.97 | 146.35 | 137.61 | 143.68 | 310,379 | +4.50(+3.23%) |
Nov 09, 2010 | 140.55 | 140.94 | 138.90 | 139.18 | 138,929 | -1.29(-0.92%) |
Nov 08, 2010 | 136.45 | 141.05 | 135.50 | 140.47 | 211,732 | -1.01(-0.71%) |
Nov 05, 2010 | 139.65 | 141.81 | 139.25 | 141.48 | 272,138 | +5.26(+3.86%) |
Nov 04, 2010 | 134.25 | 136.97 | 133.62 | 136.22 | 172,275 | +3.22(+2.42%) |
Nov 03, 2010 | 134.00 | 134.00 | 131.51 | 133.00 | 208,978 | -1.00(-0.75%) |
Nov 02, 2010 | 133.52 | 134.40 | 133.32 | 134.00 | 83,856 | +1.91(+1.45%) |
Nov 01, 2010 | 131.51 | 132.76 | 130.68 | 132.09 | 108,115 | +1.53(+1.17%) |
Oct 29, 2010 | 131.59 | 133.02 | 130.40 | 130.56 | 120,240 | -1.49(-1.13%) |
Oct 28, 2010 | 131.79 | 132.74 | 130.35 | 132.05 | 57,587 | +1.18(+0.90%) |
Oct 27, 2010 | 130.09 | 131.96 | 129.94 | 130.87 | 111,664 | -1.14(-0.86%) |
Oct 25, 2010 | 131.65 | 132.72 | 131.41 | 132.01 | 146,669 | +1.00(+0.76%) |
Oct 22, 2010 | 129.63 | 131.17 | 129.21 | 131.01 | 144,226 | +1.28(+0.99%) |
Oct 21, 2010 | 128.44 | 130.48 | 128.44 | 129.73 | 137,831 | +1.91(+1.49%) |
Oct 20, 2010 | 125.99 | 129.48 | 125.90 | 127.82 | 108,056 | +2.30(+1.83%) |
Oct 19, 2010 | 125.87 | 127.31 | 124.78 | 125.52 | 116,957 | -2.20(-1.72%) |
Oct 18, 2010 | 125.61 | 127.83 | 125.61 | 127.72 | 83,701 | +2.02(+1.61%) |
Oct 15, 2010 | 126.46 | 126.49 | 124.67 | 125.70 | 120,963 | +0.07(+0.06%) |
Oct 14, 2010 | 127.30 | 127.76 | 125.21 | 125.63 | 103,900 | -1.91(-1.50%) |
Oct 13, 2010 | 126.43 | 128.26 | 126.13 | 127.54 | 117,957 | +2.21(+1.76%) |
Oct 12, 2010 | 125.88 | 126.26 | 123.88 | 125.33 | 127,751 | -0.65(-0.52%) |
Oct 11, 2010 | 125.79 | 126.25 | 125.24 | 125.98 | 83,763 | +0.16(+0.13%) |
Oct 08, 2010 | 125.82 | 126.50 | 124.21 | 125.82 | 65,579 | +1.07(+0.86%) |
Oct 07, 2010 | 125.34 | 125.53 | 123.83 | 124.75 | 73,362 | -0.25(-0.20%) |
Oct 06, 2010 | 126.14 | 127.00 | 124.69 | 125.00 | 90,613 | -1.52(-1.20%) |
Oct 05, 2010 | 124.16 | 127.00 | 124.16 | 126.52 | 85,309 | +3.24(+2.63%) |
Oct 04, 2010 | 124.30 | 125.24 | 122.52 | 123.28 | 105,068 | -1.71(-1.37%) |
Oct 01, 2010 | 124.99 | 125.99 | 124.00 | 124.99 | 126,170 | +0.55(+0.44%) |
Sep 30, 2010 | 124.44 | 126.83 | 124.26 | 124.44 | 2,200 | +0.25(+0.20%) |
Sep 29, 2010 | 123.76 | 124.91 | 123.16 | 124.19 | 144,223 | +0.40(+0.32%) |
Sep 28, 2010 | 123.77 | 124.41 | 122.32 | 123.79 | 185,859 | +0.52(+0.42%) |
Sep 27, 2010 | 123.56 | 123.88 | 122.38 | 123.27 | 131,094 | -0.38(-0.31%) |
Sep 24, 2010 | 121.09 | 124.24 | 120.88 | 123.65 | 124,325 | +3.60(+3.00%) |
Sep 23, 2010 | 120.71 | 122.50 | 119.96 | 120.05 | 130,617 | -1.13(-0.93%) |
Sep 22, 2010 | 122.29 | 123.06 | 120.50 | 121.18 | 228,666 | -1.70(-1.38%) |
Sep 21, 2010 | 123.40 | 123.90 | 122.25 | 122.88 | 170,668 | -0.62(-0.50%) |
Sep 20, 2010 | 123.75 | 125.00 | 123.46 | 123.50 | 218,746 | -0.08(-0.06%) |
Sep 17, 2010 | 123.58 | 124.39 | 123.13 | 123.58 | 221,764 | -0.20(-0.16%) |
Sep 15, 2010 | 122.98 | 124.92 | 122.18 | 123.78 | 115,319 | +0.72(+0.59%) |
Sep 14, 2010 | 120.22 | 123.19 | 120.03 | 123.06 | 178,881 | +2.71(+2.25%) |
Sep 13, 2010 | 119.00 | 120.79 | 118.86 | 120.35 | 151,866 | +2.54(+2.16%) |
Sep 10, 2010 | 117.94 | 118.58 | 117.59 | 117.81 | 91,852 | -0.08(-0.07%) |
Sep 09, 2010 | 118.60 | 118.92 | 117.59 | 117.89 | 109,098 | +0.63(+0.54%) |
Sep 08, 2010 | 117.51 | 118.36 | 117.14 | 117.26 | 103,409 | +0.10(+0.09%) |
Sep 07, 2010 | 118.59 | 120.34 | 116.80 | 117.16 | 111,442 | -1.35(-1.14%) |
Sep 03, 2010 | 117.19 | 119.22 | 117.02 | 118.51 | 134,418 | +2.51(+2.16%) |
Sep 02, 2010 | 114.69 | 116.46 | 114.69 | 116.00 | 97,077 | +1.01(+0.88%) |