Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 149.07 | 150.99 | 148.22 | 150.56 | 162,739 | +3.16(+2.14%) |
Dec 30, 2010 | 148.32 | 149.04 | 147.40 | 147.40 | 180,505 | -3.03(-2.02%) |
Dec 29, 2010 | 149.14 | 150.72 | 149.14 | 150.43 | 152,599 | +3.23(+2.20%) |
Dec 28, 2010 | 147.17 | 147.85 | 146.18 | 147.20 | 143,888 | -0.45(-0.30%) |
Dec 27, 2010 | 147.92 | 148.15 | 146.77 | 147.65 | 126,048 | -0.78(-0.53%) |
Dec 23, 2010 | 149.14 | 149.14 | 148.11 | 148.43 | 140,409 | -2.40(-1.59%) |
Dec 22, 2010 | 149.07 | 150.83 | 148.58 | 150.83 | 152,967 | +1.69(+1.13%) |
Dec 21, 2010 | 147.89 | 149.19 | 147.51 | 149.14 | 198,302 | +4.52(+3.12%) |
Dec 20, 2010 | 144.60 | 145.42 | 143.61 | 144.63 | 173,824 | +1.25(+0.87%) |
Dec 17, 2010 | 143.42 | 144.02 | 142.81 | 143.38 | 246,917 | -1.33(-0.92%) |
Dec 16, 2010 | 144.54 | 145.24 | 144.01 | 144.70 | 225,657 | -0.15(-0.10%) |
Dec 15, 2010 | 146.62 | 146.76 | 144.17 | 144.85 | 264,295 | -3.53(-2.38%) |
Dec 14, 2010 | 149.38 | 150.43 | 148.02 | 148.38 | 174,055 | -1.13(-0.76%) |
Dec 13, 2010 | 150.32 | 150.81 | 149.24 | 149.52 | 232,277 | +1.93(+1.31%) |
Dec 10, 2010 | 147.00 | 147.71 | 146.12 | 147.58 | 147,095 | +0.46(+0.31%) |
Dec 09, 2010 | 146.66 | 147.14 | 146.10 | 147.12 | 311,507 | +2.65(+1.83%) |
Dec 08, 2010 | 146.78 | 147.03 | 144.05 | 144.48 | 271,831 | -2.83(-1.92%) |
Dec 07, 2010 | 151.42 | 151.42 | 146.91 | 147.31 | 378,480 | -1.29(-0.87%) |
Dec 06, 2010 | 147.80 | 149.67 | 147.20 | 148.59 | 393,321 | +3.49(+2.41%) |
Dec 03, 2010 | 144.64 | 145.55 | 144.24 | 145.10 | 176,339 | +0.06(+0.04%) |
Dec 02, 2010 | 142.94 | 145.30 | 142.59 | 145.04 | 301,627 | +3.52(+2.49%) |
Dec 01, 2010 | 139.90 | 142.02 | 139.86 | 141.51 | 369,696 | +5.53(+4.06%) |
Nov 30, 2010 | 136.43 | 137.88 | 135.99 | 135.99 | 353,545 | -4.16(-2.97%) |
Nov 29, 2010 | 139.02 | 140.80 | 137.77 | 140.15 | 377,093 | +2.15(+1.56%) |
Nov 26, 2010 | 138.05 | 138.62 | 136.97 | 138.00 | 316,790 | -4.22(-2.97%) |
Nov 24, 2010 | 139.50 | 142.23 | 142.23 | 142.23 | 294,210 | +3.99(+2.89%) |
Nov 23, 2010 | 139.89 | 140.16 | 137.41 | 138.24 | 286,970 | -5.61(-3.90%) |
Nov 22, 2010 | 143.47 | 144.32 | 141.41 | 143.84 | 337,757 | -0.28(-0.20%) |
Nov 19, 2010 | 142.18 | 144.13 | 140.63 | 144.13 | 911,756 | +1.45(+1.01%) |
Nov 18, 2010 | 141.40 | 143.68 | 141.34 | 142.68 | 998,212 | +6.83(+5.03%) |
Nov 17, 2010 | 134.46 | 136.73 | 132.72 | 135.85 | 1,108,650 | -0.06(-0.05%) |
Nov 16, 2010 | 138.36 | 138.36 | 135.46 | 135.91 | 1,162,200 | -3.63(-2.60%) |
Nov 15, 2010 | 141.17 | 141.56 | 139.54 | 139.54 | 197,523 | -1.54(-1.09%) |
Nov 12, 2010 | 143.24 | 144.03 | 140.43 | 141.08 | 524,717 | -5.19(-3.54%) |
Nov 11, 2010 | 144.95 | 146.87 | 144.19 | 146.26 | 394,410 | +4.19(+2.95%) |
Nov 10, 2010 | 141.31 | 142.37 | 139.32 | 142.07 | 378,842 | -0.23(-0.16%) |
Nov 09, 2010 | 145.52 | 146.47 | 141.54 | 142.30 | 551,115 | -4.02(-2.75%) |
Nov 08, 2010 | 145.64 | 147.93 | 145.59 | 146.32 | 584,787 | +1.41(+0.97%) |
Nov 05, 2010 | 143.34 | 145.02 | 143.00 | 144.91 | 296,995 | +3.35(+2.37%) |
Nov 04, 2010 | 139.28 | 141.97 | 139.02 | 141.56 | 550,948 | +2.53(+1.82%) |
Nov 03, 2010 | 138.82 | 139.26 | 136.35 | 139.03 | 428,597 | +1.29(+0.94%) |
Nov 02, 2010 | 137.53 | 138.29 | 136.37 | 137.74 | 283,453 | +2.45(+1.81%) |
Nov 01, 2010 | 135.17 | 136.73 | 134.54 | 135.29 | 261,097 | +3.34(+2.53%) |
Oct 29, 2010 | 131.09 | 132.41 | 130.76 | 131.96 | 259,676 | +0.93(+0.71%) |
Oct 28, 2010 | 131.83 | 131.83 | 129.66 | 131.03 | 265,843 | +3.07(+2.40%) |
Oct 27, 2010 | 128.94 | 129.06 | 126.34 | 127.96 | 295,549 | -2.50(-1.92%) |
Oct 25, 2010 | 131.63 | 133.05 | 130.17 | 130.46 | 276,620 | +1.40(+1.09%) |
Oct 22, 2010 | 130.22 | 130.30 | 128.28 | 129.06 | 210,333 | -0.75(-0.58%) |
Oct 21, 2010 | 132.01 | 132.28 | 127.93 | 129.81 | 265,259 | -1.79(-1.36%) |
Oct 20, 2010 | 130.23 | 132.58 | 129.73 | 131.60 | 318,019 | +2.48(+1.92%) |
Oct 19, 2010 | 132.96 | 132.99 | 128.56 | 129.12 | 371,197 | -4.21(-3.16%) |
Oct 18, 2010 | 133.27 | 133.90 | 132.64 | 133.33 | 130,348 | +0.52(+0.39%) |
Oct 15, 2010 | 134.65 | 134.83 | 131.50 | 132.81 | 344,522 | -1.94(-1.44%) |
Oct 14, 2010 | 135.70 | 135.70 | 133.71 | 134.75 | 493,855 | +3.85(+2.94%) |
Oct 13, 2010 | 131.38 | 131.59 | 130.46 | 130.90 | 601,943 | -0.77(-0.58%) |
Oct 12, 2010 | 132.08 | 132.58 | 130.75 | 131.67 | 438,461 | -2.96(-2.20%) |
Oct 11, 2010 | 136.28 | 136.75 | 134.63 | 134.63 | 412,173 | +2.24(+1.69%) |
Oct 08, 2010 | 132.39 | 132.64 | 130.00 | 132.39 | 193,861 | +1.15(+0.88%) |
Oct 07, 2010 | 133.14 | 133.14 | 130.74 | 131.24 | 286,131 | -2.05(-1.54%) |
Oct 06, 2010 | 132.01 | 133.58 | 132.00 | 133.30 | 302,525 | +1.66(+1.26%) |
Oct 05, 2010 | 130.51 | 132.00 | 130.50 | 131.63 | 485,234 | +2.75(+2.13%) |
Oct 04, 2010 | 128.03 | 129.32 | 127.33 | 128.89 | 717,524 | +4.84(+3.91%) |