Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 408.24 | 410.69 | 405.83 | 409.56 | 2,638 | +2.34(+0.57%) |
Dec 30, 2010 | 404.58 | 408.01 | 404.58 | 407.22 | 4,811 | +1.65(+0.41%) |
Dec 29, 2010 | 403.00 | 406.37 | 403.00 | 405.57 | 3,200 | +2.57(+0.64%) |
Dec 28, 2010 | 399.02 | 404.98 | 399.02 | 403.00 | 3,466 | +1.68(+0.42%) |
Dec 27, 2010 | 399.03 | 401.32 | 395.47 | 401.32 | 3,289 | +2.91(+0.73%) |
Dec 23, 2010 | 397.35 | 400.00 | 395.14 | 398.41 | 2,884 | +0.64(+0.16%) |
Dec 22, 2010 | 396.16 | 398.99 | 396.15 | 397.77 | 2,327 | +2.77(+0.70%) |
Dec 21, 2010 | 390.84 | 396.19 | 390.84 | 395.00 | 6,055 | +2.41(+0.61%) |
Dec 20, 2010 | 391.36 | 395.00 | 388.84 | 392.59 | 5,218 | -7.34(-1.84%) |
Dec 17, 2010 | 399.07 | 400.55 | 393.54 | 399.93 | 10,212 | +1.83(+0.46%) |
Dec 16, 2010 | 399.50 | 401.00 | 396.05 | 398.10 | 5,787 | -0.68(-0.17%) |
Dec 15, 2010 | 403.02 | 406.06 | 398.54 | 398.78 | 2,002 | -3.63(-0.90%) |
Dec 14, 2010 | 400.26 | 406.74 | 395.96 | 402.41 | 8,082 | +0.41(+0.10%) |
Dec 13, 2010 | 397.51 | 402.00 | 396.55 | 402.00 | 4,028 | +5.32(+1.34%) |
Dec 10, 2010 | 396.00 | 399.11 | 393.20 | 396.68 | 12,135 | +3.02(+0.77%) |
Dec 09, 2010 | 394.25 | 396.23 | 391.00 | 393.66 | 21,773 | +0.66(+0.17%) |
Dec 08, 2010 | 397.12 | 397.32 | 392.96 | 393.00 | 29,214 | -2.57(-0.65%) |
Dec 07, 2010 | 398.90 | 398.90 | 394.00 | 395.57 | 16,701 | -2.79(-0.70%) |
Dec 06, 2010 | 397.63 | 399.15 | 396.50 | 398.36 | 16,538 | -0.30(-0.08%) |
Dec 03, 2010 | 399.87 | 399.87 | 396.64 | 398.66 | 4,655 | +0.26(+0.07%) |
Dec 02, 2010 | 399.77 | 401.00 | 398.00 | 398.40 | 27,057 | -0.57(-0.14%) |
Dec 01, 2010 | 392.93 | 399.62 | 390.63 | 398.97 | 8,387 | +10.97(+2.83%) |
Nov 30, 2010 | 391.02 | 391.27 | 388.00 | 388.00 | 3,049 | -5.87(-1.49%) |
Nov 29, 2010 | 391.67 | 394.69 | 390.00 | 393.87 | 2,843 | +1.96(+0.50%) |
Nov 26, 2010 | 389.80 | 394.27 | 389.53 | 391.91 | 3,684 | -1.31(-0.33%) |
Nov 24, 2010 | 392.06 | 393.22 | 393.22 | 393.22 | 5,356 | +3.49(+0.90%) |
Nov 23, 2010 | 393.59 | 393.72 | 388.44 | 389.73 | 9,162 | -4.07(-1.03%) |
Nov 22, 2010 | 395.82 | 396.17 | 390.98 | 393.80 | 11,420 | +1.80(+0.46%) |
Nov 19, 2010 | 389.85 | 394.83 | 389.85 | 392.00 | 5,850 | +1.97(+0.50%) |
Nov 18, 2010 | 393.37 | 395.18 | 389.75 | 390.03 | 4,571 | +0.13(+0.03%) |
Nov 17, 2010 | 394.54 | 394.69 | 389.19 | 389.90 | 12,964 | -0.10(-0.03%) |
Nov 16, 2010 | 395.11 | 395.11 | 386.33 | 390.00 | 9,704 | -8.00(-2.01%) |
Nov 15, 2010 | 399.75 | 400.75 | 398.00 | 398.00 | 5,318 | -1.41(-0.35%) |
Nov 12, 2010 | 402.87 | 404.02 | 397.95 | 399.41 | 15,862 | -3.70(-0.92%) |
Nov 11, 2010 | 407.64 | 407.64 | 401.50 | 403.11 | 5,678 | -5.86(-1.43%) |
Nov 10, 2010 | 408.89 | 410.84 | 405.68 | 408.97 | 7,698 | +2.97(+0.73%) |
Nov 09, 2010 | 409.42 | 410.09 | 405.25 | 406.00 | 11,662 | +0.16(+0.04%) |
Nov 08, 2010 | 406.63 | 408.15 | 405.00 | 405.84 | 8,690 | -3.06(-0.75%) |
Nov 05, 2010 | 408.90 | 408.90 | 406.00 | 408.90 | 5,243 | +2.67(+0.66%) |
Nov 04, 2010 | 408.65 | 409.54 | 405.99 | 406.23 | 2,946 | +1.85(+0.46%) |
Nov 03, 2010 | 402.27 | 405.66 | 401.00 | 404.38 | 2,214 | +3.48(+0.87%) |
Nov 02, 2010 | 404.72 | 405.25 | 400.10 | 400.90 | 4,665 | +0.90(+0.22%) |
Nov 01, 2010 | 410.34 | 412.75 | 400.00 | 400.00 | 3,694 | -6.01(-1.48%) |
Oct 29, 2010 | 405.79 | 407.06 | 402.65 | 406.01 | 4,866 | +0.05(+0.01%) |
Oct 28, 2010 | 399.00 | 406.00 | 396.76 | 405.96 | 4,364 | +8.26(+2.08%) |
Oct 27, 2010 | 401.19 | 403.27 | 397.38 | 397.70 | 9,369 | -9.52(-2.34%) |
Oct 25, 2010 | 407.73 | 410.30 | 405.49 | 407.22 | 23,703 | +1.78(+0.44%) |
Oct 22, 2010 | 405.73 | 408.30 | 404.98 | 405.44 | 10,467 | -1.03(-0.25%) |
Oct 21, 2010 | 410.75 | 410.75 | 404.58 | 406.47 | 3,469 | -0.16(-0.04%) |
Oct 20, 2010 | 403.46 | 410.08 | 403.46 | 406.63 | 2,604 | +1.76(+0.43%) |
Oct 19, 2010 | 405.69 | 406.53 | 403.42 | 404.88 | 4,822 | -8.58(-2.08%) |
Oct 18, 2010 | 411.16 | 415.82 | 408.58 | 413.46 | 2,084 | +1.77(+0.43%) |
Oct 15, 2010 | 416.26 | 416.49 | 410.50 | 411.69 | 2,044 | -4.58(-1.10%) |
Oct 14, 2010 | 415.00 | 416.27 | 413.59 | 416.27 | 10,094 | +1.34(+0.32%) |
Oct 13, 2010 | 414.34 | 416.50 | 413.00 | 414.93 | 8,726 | +3.93(+0.96%) |
Oct 12, 2010 | 415.50 | 415.50 | 410.50 | 411.00 | 11,841 | -4.00(-0.96%) |
Oct 11, 2010 | 412.76 | 416.07 | 412.76 | 415.00 | 850 | +3.09(+0.75%) |
Oct 08, 2010 | 412.97 | 413.75 | 410.67 | 411.91 | 6,357 | -0.66(-0.16%) |
Oct 07, 2010 | 409.21 | 412.57 | 404.53 | 412.57 | 11,630 | +2.84(+0.69%) |
Oct 06, 2010 | 408.59 | 410.45 | 405.08 | 409.73 | 4,036 | +2.35(+0.58%) |
Oct 05, 2010 | 408.55 | 410.50 | 407.10 | 407.38 | 12,765 | -0.11(-0.03%) |
Oct 04, 2010 | 408.26 | 411.87 | 407.49 | 407.49 | 29,814 | -3.62(-0.88%) |