Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 131.71 | 132.67 | 131.26 | 132.16 | 2,083,015 | +0.41(+0.31%) |
Dec 30, 2010 | 132.11 | 132.23 | 131.24 | 131.75 | 2,220,683 | +0.01(+0.01%) |
Dec 29, 2010 | 133.14 | 133.44 | 130.91 | 131.75 | 4,245,126 | -1.23(-0.92%) |
Dec 28, 2010 | 133.61 | 134.57 | 132.69 | 132.97 | 3,642,651 | -0.50(-0.38%) |
Dec 27, 2010 | 131.09 | 133.61 | 130.79 | 133.47 | 3,454,480 | +1.75(+1.33%) |
Dec 23, 2010 | 132.90 | 133.37 | 131.38 | 131.72 | 3,180,195 | -1.57(-1.18%) |
Dec 22, 2010 | 132.56 | 133.36 | 131.96 | 133.29 | 4,909,347 | +1.08(+0.81%) |
Dec 21, 2010 | 130.89 | 132.73 | 130.86 | 132.22 | 5,792,541 | +1.71(+1.31%) |
Dec 20, 2010 | 128.69 | 131.17 | 128.62 | 130.50 | 4,739,523 | +1.58(+1.23%) |
Dec 17, 2010 | 128.83 | 129.68 | 128.20 | 128.92 | 6,803,135 | -0.33(-0.26%) |
Dec 16, 2010 | 130.22 | 130.39 | 128.27 | 129.25 | 5,298,555 | -0.59(-0.45%) |
Dec 15, 2010 | 130.97 | 131.48 | 129.76 | 129.84 | 5,545,067 | -1.67(-1.27%) |
Dec 14, 2010 | 133.35 | 133.60 | 131.12 | 131.51 | 6,225,418 | -1.69(-1.27%) |
Dec 13, 2010 | 132.23 | 134.33 | 131.96 | 133.20 | 6,786,361 | +0.79(+0.60%) |
Dec 10, 2010 | 130.79 | 132.41 | 130.39 | 132.41 | 5,781,370 | +1.59(+1.21%) |
Dec 09, 2010 | 131.25 | 131.84 | 130.27 | 130.82 | 7,311,079 | +0.24(+0.19%) |
Dec 08, 2010 | 127.29 | 130.57 | 127.23 | 130.57 | 6,686,584 | +3.58(+2.82%) |
Dec 07, 2010 | 129.30 | 129.50 | 126.88 | 127.00 | 7,033,245 | -0.83(-0.65%) |
Dec 06, 2010 | 127.05 | 128.26 | 126.92 | 127.83 | 4,690,253 | +0.27(+0.21%) |
Dec 03, 2010 | 126.78 | 127.71 | 126.50 | 127.56 | 5,927,322 | -0.15(-0.12%) |
Dec 02, 2010 | 125.09 | 128.30 | 124.84 | 127.71 | 9,187,518 | +3.18(+2.56%) |
Dec 01, 2010 | 124.53 | 125.12 | 123.39 | 124.53 | 7,665,324 | +1.82(+1.48%) |
Nov 30, 2010 | 124.23 | 125.22 | 122.72 | 122.72 | 6,903,624 | -2.19(-1.75%) |
Nov 29, 2010 | 123.50 | 125.47 | 123.12 | 124.91 | 6,146,104 | +0.83(+0.67%) |
Nov 26, 2010 | 124.27 | 124.96 | 123.96 | 124.08 | 2,393,301 | -1.60(-1.27%) |
Nov 24, 2010 | 124.66 | 125.68 | 125.68 | 125.68 | 5,440,904 | +1.95(+1.57%) |
Nov 23, 2010 | 124.77 | 126.18 | 123.64 | 123.73 | 9,321,938 | -2.56(-2.03%) |
Nov 22, 2010 | 128.84 | 128.91 | 124.26 | 126.30 | 14,479,951 | -4.41(-3.37%) |
Nov 19, 2010 | 131.35 | 131.55 | 129.94 | 130.70 | 5,849,223 | -0.53(-0.41%) |
Nov 18, 2010 | 129.94 | 132.48 | 129.87 | 131.24 | 6,359,898 | +1.93(+1.49%) |
Nov 17, 2010 | 129.49 | 129.97 | 128.61 | 129.31 | 4,753,313 | -0.16(-0.13%) |
Nov 16, 2010 | 130.02 | 130.96 | 129.13 | 129.47 | 7,548,493 | -1.66(-1.27%) |
Nov 15, 2010 | 129.93 | 132.81 | 129.40 | 131.13 | 6,629,568 | +1.09(+0.84%) |
Nov 12, 2010 | 130.48 | 131.84 | 129.12 | 130.04 | 6,047,524 | -1.47(-1.12%) |
Nov 11, 2010 | 130.01 | 132.44 | 130.01 | 131.52 | 5,013,226 | +0.38(+0.29%) |
Nov 10, 2010 | 130.42 | 132.26 | 129.84 | 131.13 | 8,071,837 | +0.52(+0.40%) |
Nov 09, 2010 | 133.55 | 133.98 | 130.18 | 130.61 | 9,372,726 | -3.35(-2.50%) |
Nov 08, 2010 | 133.28 | 134.58 | 132.61 | 133.96 | 7,033,888 | -0.20(-0.15%) |
Nov 05, 2010 | 130.17 | 134.24 | 130.12 | 134.15 | 15,288,336 | +3.67(+2.81%) |
Nov 04, 2010 | 128.31 | 130.49 | 127.58 | 130.48 | 10,408,529 | +2.95(+2.31%) |
Nov 03, 2010 | 127.97 | 127.97 | 125.92 | 127.53 | 5,691,742 | -0.15(-0.12%) |
Nov 02, 2010 | 127.09 | 127.83 | 126.89 | 127.68 | 4,244,793 | +0.98(+0.77%) |
Nov 01, 2010 | 126.86 | 127.79 | 125.61 | 126.70 | 5,758,001 | +0.34(+0.27%) |
Oct 29, 2010 | 127.16 | 128.30 | 126.22 | 126.36 | 5,791,735 | -1.66(-1.29%) |
Oct 28, 2010 | 126.15 | 128.44 | 125.82 | 128.01 | 12,643,193 | +2.42(+1.93%) |
Oct 27, 2010 | 123.27 | 125.94 | 123.12 | 125.59 | 8,391,110 | +2.16(+1.75%) |
Oct 25, 2010 | 124.97 | 125.04 | 122.55 | 123.43 | 7,303,017 | -0.29(-0.23%) |
Oct 22, 2010 | 125.39 | 125.46 | 123.51 | 123.72 | 5,167,059 | -1.21(-0.97%) |
Oct 21, 2010 | 125.14 | 126.65 | 123.98 | 124.92 | 8,103,140 | -0.23(-0.19%) |
Oct 20, 2010 | 122.50 | 125.67 | 121.44 | 125.16 | 13,555,416 | +0.72(+0.58%) |
Oct 19, 2010 | 121.66 | 125.24 | 120.64 | 124.44 | 18,480,136 | +3.91(+3.24%) |
Oct 18, 2010 | 118.36 | 121.07 | 118.30 | 120.53 | 8,897,656 | +2.36(+2.00%) |
Oct 15, 2010 | 119.74 | 119.74 | 118.15 | 118.17 | 8,802,368 | -0.71(-0.59%) |
Oct 14, 2010 | 120.95 | 121.00 | 118.06 | 118.88 | 8,782,944 | -2.46(-2.03%) |
Oct 13, 2010 | 122.57 | 122.88 | 121.07 | 121.34 | 7,179,812 | -0.38(-0.31%) |
Oct 12, 2010 | 118.65 | 121.91 | 118.42 | 121.72 | 8,131,304 | +2.15(+1.80%) |
Oct 11, 2010 | 119.72 | 120.05 | 118.63 | 119.57 | 5,680,671 | -0.15(-0.13%) |
Oct 08, 2010 | 119.72 | 120.30 | 118.12 | 119.72 | 6,662,862 | +1.22(+1.03%) |
Oct 07, 2010 | 119.29 | 119.48 | 117.65 | 118.50 | 5,701,906 | +0.21(+0.18%) |
Oct 06, 2010 | 117.44 | 119.46 | 116.95 | 118.29 | 8,082,575 | +1.00(+0.85%) |
Oct 05, 2010 | 115.72 | 117.85 | 114.55 | 117.29 | 23,593 | +2.35(+2.05%) |
Oct 04, 2010 | 115.83 | 116.43 | 113.47 | 114.94 | 7,489,481 | -0.89(-0.76%) |