Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 133.33 | 134.87 | 131.04 | 133.60 | 3,641 | +0.11(+0.09%) |
Nov 29, 2010 | 133.49 | 133.49 | 133.49 | 133.49 | 122 | -0.48(-0.36%) |
Nov 24, 2010 | 133.97 | 133.97 | 133.97 | 133.97 | 0 | +2.81(+2.14%) |
Nov 23, 2010 | 130.91 | 131.16 | 130.91 | 131.16 | 644 | -0.64(-0.49%) |
Nov 22, 2010 | 131.80 | 131.80 | 131.80 | 131.80 | 123 | +0.28(+0.21%) |
Nov 19, 2010 | 132.26 | 134.61 | 130.10 | 131.52 | 4,881 | -0.93(-0.70%) |
Nov 18, 2010 | 129.90 | 132.45 | 129.90 | 132.45 | 678 | +2.55(+1.96%) |
Nov 17, 2010 | 127.32 | 129.90 | 126.90 | 129.90 | 1,176 | +2.67(+2.10%) |
Nov 16, 2010 | 128.92 | 128.92 | 127.23 | 127.23 | 1,044 | -2.71(-2.09%) |
Nov 15, 2010 | 130.12 | 132.17 | 127.46 | 129.94 | 11,589 | +1.67(+1.30%) |
Nov 12, 2010 | 130.78 | 131.28 | 128.27 | 128.27 | 3,075 | -2.05(-1.57%) |
Nov 11, 2010 | 130.56 | 133.15 | 128.28 | 130.31 | 6,861 | -2.02(-1.53%) |
Nov 10, 2010 | 130.34 | 135.11 | 130.34 | 132.34 | 3,788 | +1.21(+0.92%) |
Nov 09, 2010 | 135.39 | 135.39 | 129.01 | 131.12 | 1,450 | -5.70(-4.17%) |
Nov 08, 2010 | 136.60 | 136.82 | 135.17 | 136.82 | 519 | -2.00(-1.44%) |
Nov 05, 2010 | 134.56 | 138.83 | 133.60 | 138.83 | 2,831 | +4.67(+3.48%) |
Nov 04, 2010 | 133.06 | 134.16 | 132.29 | 134.16 | 4,006 | +1.42(+1.07%) |
Nov 03, 2010 | 131.94 | 132.74 | 131.85 | 132.74 | 1,698 | +0.89(+0.68%) |
Nov 02, 2010 | 128.72 | 131.85 | 128.72 | 131.85 | 1,591 | +3.45(+2.69%) |
Nov 01, 2010 | 128.40 | 128.40 | 128.40 | 128.40 | 394 | -3.84(-2.90%) |
Oct 29, 2010 | 132.10 | 132.54 | 132.10 | 132.24 | 1,569 | +0.92(+0.70%) |
Oct 28, 2010 | 131.53 | 132.72 | 131.32 | 131.32 | 2,900 | -0.25(-0.19%) |
Oct 27, 2010 | 131.53 | 132.34 | 131.53 | 131.57 | 493 | -1.24(-0.94%) |
Oct 25, 2010 | 131.73 | 132.94 | 131.73 | 132.81 | 1,326 | +1.04(+0.79%) |
Oct 22, 2010 | 130.71 | 131.77 | 130.71 | 131.77 | 1,416 | +1.04(+0.79%) |
Oct 21, 2010 | 132.14 | 132.14 | 130.74 | 130.74 | 950 | -1.19(-0.91%) |
Oct 20, 2010 | 130.95 | 131.93 | 130.95 | 131.93 | 1,543 | +1.29(+0.99%) |
Oct 19, 2010 | 129.34 | 130.71 | 129.34 | 130.64 | 1,505 | +0.00(+0.00%) |
Oct 18, 2010 | 128.77 | 130.71 | 128.77 | 130.64 | 1,903 | +1.75(+1.35%) |
Oct 15, 2010 | 130.02 | 130.02 | 128.32 | 128.89 | 3,936 | +1.37(+1.08%) |
Oct 14, 2010 | 130.54 | 130.54 | 127.48 | 127.52 | 6,069 | -3.02(-2.31%) |
Oct 13, 2010 | 126.79 | 130.54 | 126.79 | 130.54 | 1,723 | +2.44(+1.91%) |
Oct 12, 2010 | 127.72 | 128.25 | 126.08 | 128.10 | 2,341 | -1.35(-1.05%) |
Oct 11, 2010 | 129.08 | 129.49 | 129.08 | 129.45 | 1,108 | +0.76(+0.59%) |
Oct 08, 2010 | 127.46 | 128.69 | 127.45 | 128.69 | 2,388 | +2.54(+2.01%) |
Oct 07, 2010 | 126.15 | 126.15 | 126.15 | 126.15 | 362 | -1.08(-0.85%) |
Oct 06, 2010 | 128.28 | 128.28 | 125.54 | 127.23 | 1,830 | -1.01(-0.79%) |
Oct 05, 2010 | 128.27 | 128.27 | 127.46 | 128.24 | 2,054 | +2.25(+1.79%) |
Oct 04, 2010 | 127.30 | 127.30 | 125.92 | 125.99 | 1,550 | -1.92(-1.50%) |
Oct 01, 2010 | 127.60 | 127.90 | 126.46 | 127.90 | 774 | +0.03(+0.02%) |
Sep 30, 2010 | 126.04 | 127.88 | 126.04 | 127.88 | 1,495 | +0.78(+0.61%) |
Sep 29, 2010 | 124.09 | 127.10 | 124.09 | 127.10 | 1,375 | +0.58(+0.46%) |
Sep 28, 2010 | 124.63 | 126.51 | 124.63 | 126.51 | 863 | -0.64(-0.50%) |
Sep 27, 2010 | 126.59 | 127.54 | 124.61 | 127.16 | 5,045 | +1.21(+0.96%) |
Sep 24, 2010 | 124.22 | 125.94 | 124.22 | 125.94 | 2,709 | +3.26(+2.66%) |
Sep 23, 2010 | 122.19 | 123.81 | 119.75 | 122.68 | 4,617 | +0.47(+0.38%) |
Sep 22, 2010 | 121.80 | 124.62 | 120.64 | 122.21 | 18,360 | -0.79(-0.64%) |
Sep 21, 2010 | 127.46 | 127.46 | 121.17 | 123.00 | 8,158 | -4.46(-3.50%) |
Sep 20, 2010 | 122.47 | 127.46 | 122.47 | 127.46 | 7,077 | +3.04(+2.45%) |
Sep 17, 2010 | 120.89 | 125.11 | 119.91 | 124.42 | 16,771 | +4.03(+3.34%) |
Sep 15, 2010 | 118.18 | 120.39 | 118.18 | 120.39 | 1,365 | +1.86(+1.57%) |
Sep 14, 2010 | 118.78 | 118.78 | 117.88 | 118.53 | 2,177 | +0.58(+0.49%) |
Sep 13, 2010 | 116.80 | 117.96 | 115.02 | 117.96 | 3,266 | +1.85(+1.59%) |
Sep 10, 2010 | 114.17 | 116.11 | 114.17 | 116.11 | 843 | -0.03(-0.03%) |
Sep 09, 2010 | 115.76 | 116.14 | 115.76 | 116.14 | 799 | +1.99(+1.75%) |
Sep 08, 2010 | 114.15 | 114.15 | 114.15 | 114.15 | 302 | +0.81(+0.71%) |
Sep 07, 2010 | 113.94 | 113.94 | 113.34 | 113.34 | 935 | -1.61(-1.40%) |
Sep 03, 2010 | 114.95 | 114.95 | 114.95 | 114.95 | 949 | +0.96(+0.84%) |
Sep 02, 2010 | 115.02 | 115.19 | 111.87 | 113.99 | 3,073 | -0.38(-0.33%) |