Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 133.39 | 134.93 | 131.10 | 133.66 | 3,640 | +0.11(+0.09%) |
Nov 29, 2010 | 133.54 | 133.54 | 133.54 | 133.54 | 122 | -0.48(-0.36%) |
Nov 24, 2010 | 134.02 | 134.02 | 134.02 | 134.02 | 0 | +2.81(+2.14%) |
Nov 23, 2010 | 130.96 | 131.21 | 130.96 | 131.21 | 643 | -0.64(-0.49%) |
Nov 22, 2010 | 131.85 | 131.85 | 131.85 | 131.85 | 123 | +0.28(+0.21%) |
Nov 19, 2010 | 132.32 | 134.66 | 130.16 | 131.58 | 4,879 | -0.93(-0.70%) |
Nov 18, 2010 | 129.95 | 132.50 | 129.95 | 132.50 | 678 | +2.55(+1.96%) |
Nov 17, 2010 | 127.37 | 129.95 | 126.95 | 129.95 | 1,175 | +2.67(+2.10%) |
Nov 16, 2010 | 128.97 | 128.97 | 127.28 | 127.28 | 1,044 | -2.71(-2.09%) |
Nov 15, 2010 | 130.17 | 132.23 | 127.52 | 129.99 | 11,584 | +1.67(+1.30%) |
Nov 12, 2010 | 130.84 | 131.33 | 128.32 | 128.32 | 3,074 | -2.05(-1.57%) |
Nov 11, 2010 | 130.61 | 133.20 | 128.34 | 130.37 | 6,859 | -2.02(-1.53%) |
Nov 10, 2010 | 130.40 | 135.16 | 130.40 | 132.39 | 3,787 | +1.21(+0.92%) |
Nov 09, 2010 | 135.44 | 135.44 | 129.07 | 131.18 | 1,450 | -5.70(-4.16%) |
Nov 08, 2010 | 136.66 | 136.88 | 135.22 | 136.88 | 519 | -2.01(-1.44%) |
Nov 05, 2010 | 134.61 | 138.89 | 133.66 | 138.89 | 2,830 | +4.67(+3.48%) |
Nov 04, 2010 | 133.12 | 134.22 | 132.34 | 134.22 | 4,005 | +1.42(+1.07%) |
Nov 03, 2010 | 131.99 | 132.79 | 131.90 | 132.79 | 1,697 | +0.89(+0.68%) |
Nov 02, 2010 | 128.78 | 131.90 | 128.78 | 131.90 | 1,590 | +3.45(+2.69%) |
Nov 01, 2010 | 128.45 | 128.45 | 128.45 | 128.45 | 393 | -3.84(-2.90%) |
Oct 29, 2010 | 132.15 | 132.59 | 132.15 | 132.29 | 1,568 | +0.92(+0.70%) |
Oct 28, 2010 | 131.59 | 132.78 | 131.37 | 131.37 | 2,899 | -0.25(-0.19%) |
Oct 27, 2010 | 131.59 | 132.39 | 131.59 | 131.62 | 493 | -1.24(-0.94%) |
Oct 25, 2010 | 131.78 | 133.00 | 131.78 | 132.87 | 1,326 | +1.04(+0.79%) |
Oct 22, 2010 | 130.76 | 131.83 | 130.76 | 131.83 | 1,415 | +1.04(+0.79%) |
Oct 21, 2010 | 132.19 | 132.19 | 130.79 | 130.79 | 950 | -1.19(-0.90%) |
Oct 20, 2010 | 131.00 | 131.98 | 131.00 | 131.98 | 1,542 | +1.29(+0.99%) |
Oct 19, 2010 | 129.39 | 130.76 | 129.39 | 130.69 | 1,504 | +0.00(+0.00%) |
Oct 18, 2010 | 128.82 | 130.76 | 128.82 | 130.69 | 1,902 | +1.75(+1.35%) |
Oct 15, 2010 | 130.07 | 130.07 | 128.37 | 128.94 | 3,934 | +1.37(+1.08%) |
Oct 14, 2010 | 130.59 | 130.59 | 127.53 | 127.57 | 6,067 | -3.02(-2.31%) |
Oct 13, 2010 | 126.84 | 130.59 | 126.84 | 130.59 | 1,722 | +2.44(+1.91%) |
Oct 12, 2010 | 127.77 | 128.30 | 126.13 | 128.15 | 2,340 | -1.36(-1.05%) |
Oct 11, 2010 | 129.13 | 129.55 | 129.13 | 129.51 | 1,108 | +0.76(+0.59%) |
Oct 08, 2010 | 127.52 | 128.74 | 127.51 | 128.74 | 2,387 | +2.54(+2.01%) |
Oct 07, 2010 | 126.20 | 126.20 | 126.20 | 126.20 | 361 | -1.08(-0.85%) |
Oct 06, 2010 | 128.33 | 128.33 | 125.59 | 127.28 | 1,829 | -1.01(-0.78%) |
Oct 05, 2010 | 128.32 | 128.32 | 127.52 | 128.29 | 2,053 | +2.25(+1.79%) |
Oct 04, 2010 | 127.35 | 127.35 | 125.97 | 126.04 | 1,550 | -1.92(-1.50%) |
Oct 01, 2010 | 127.65 | 127.95 | 126.51 | 127.95 | 774 | +0.02(+0.02%) |
Sep 30, 2010 | 126.09 | 127.93 | 126.09 | 127.93 | 1,494 | +0.78(+0.61%) |
Sep 29, 2010 | 124.14 | 127.15 | 124.14 | 127.15 | 1,375 | +0.59(+0.46%) |
Sep 28, 2010 | 124.68 | 126.56 | 124.68 | 126.56 | 863 | -0.64(-0.50%) |
Sep 27, 2010 | 126.65 | 127.60 | 124.66 | 127.21 | 5,043 | +1.21(+0.96%) |
Sep 24, 2010 | 124.27 | 126.00 | 124.27 | 126.00 | 2,708 | +3.27(+2.66%) |
Sep 23, 2010 | 122.24 | 123.86 | 119.80 | 122.73 | 4,615 | +0.47(+0.39%) |
Sep 22, 2010 | 121.85 | 124.67 | 120.69 | 122.26 | 18,352 | -0.79(-0.64%) |
Sep 21, 2010 | 127.52 | 127.52 | 121.22 | 123.05 | 8,155 | -4.47(-3.50%) |
Sep 20, 2010 | 122.52 | 127.52 | 122.52 | 127.52 | 7,074 | +3.05(+2.45%) |
Sep 17, 2010 | 120.94 | 125.16 | 119.96 | 124.47 | 16,764 | +4.03(+3.35%) |
Sep 15, 2010 | 118.23 | 120.44 | 118.23 | 120.44 | 1,365 | +1.86(+1.57%) |
Sep 14, 2010 | 118.82 | 118.82 | 117.93 | 118.58 | 2,176 | +0.58(+0.49%) |
Sep 13, 2010 | 116.85 | 118.00 | 115.06 | 118.00 | 3,265 | +1.85(+1.59%) |
Sep 10, 2010 | 114.22 | 116.15 | 114.22 | 116.15 | 843 | -0.03(-0.03%) |
Sep 09, 2010 | 115.81 | 116.19 | 115.81 | 116.19 | 798 | +1.99(+1.74%) |
Sep 08, 2010 | 114.19 | 114.19 | 114.19 | 114.19 | 302 | +0.81(+0.71%) |
Sep 07, 2010 | 113.98 | 113.99 | 113.38 | 113.38 | 934 | -1.61(-1.40%) |
Sep 03, 2010 | 115.00 | 115.00 | 115.00 | 115.00 | 949 | +0.96(+0.84%) |
Sep 02, 2010 | 115.07 | 115.24 | 111.92 | 114.04 | 3,072 | -0.38(-0.33%) |