Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 155.97 | 158.44 | 155.84 | 157.24 | 751,616 | -0.65(-0.41%) |
Nov 29, 2010 | 156.49 | 158.48 | 155.12 | 157.89 | 1,686,107 | +0.62(+0.39%) |
Nov 26, 2010 | 157.30 | 158.22 | 156.59 | 157.27 | 298,774 | -1.04(-0.66%) |
Nov 24, 2010 | 156.39 | 158.31 | 158.31 | 158.31 | 1,085,440 | +2.80(+1.80%) |
Nov 23, 2010 | 156.78 | 156.94 | 154.70 | 155.51 | 1,185,270 | -3.33(-2.09%) |
Nov 22, 2010 | 158.28 | 159.06 | 155.87 | 158.84 | 1,511,808 | +0.29(+0.19%) |
Nov 19, 2010 | 156.88 | 158.61 | 155.22 | 158.54 | 1,254,881 | +1.47(+0.93%) |
Nov 18, 2010 | 155.64 | 157.66 | 155.58 | 157.08 | 1,190,588 | +3.26(+2.12%) |
Nov 17, 2010 | 153.23 | 154.79 | 152.32 | 153.82 | 1,994,247 | +0.91(+0.60%) |
Nov 16, 2010 | 154.24 | 154.24 | 151.63 | 152.90 | 2,344,732 | -2.74(-1.76%) |
Nov 15, 2010 | 158.15 | 158.15 | 155.64 | 155.64 | 744,640 | -0.95(-0.60%) |
Nov 12, 2010 | 157.73 | 158.35 | 155.38 | 156.59 | 1,479,319 | -2.90(-1.82%) |
Nov 11, 2010 | 156.91 | 159.55 | 156.91 | 159.49 | 1,265,544 | +1.34(+0.85%) |
Nov 10, 2010 | 156.94 | 158.18 | 154.53 | 158.15 | 1,499,191 | +2.61(+1.68%) |
Nov 09, 2010 | 157.01 | 158.97 | 154.79 | 155.54 | 1,731,518 | +1.96(+1.27%) |
Nov 08, 2010 | 151.40 | 153.75 | 150.85 | 153.59 | 1,267,527 | +1.58(+1.04%) |
Nov 05, 2010 | 151.66 | 152.02 | 150.43 | 152.01 | 1,315,598 | +0.41(+0.27%) |
Nov 04, 2010 | 149.64 | 151.70 | 149.45 | 151.60 | 1,240,677 | +4.11(+2.78%) |
Nov 03, 2010 | 147.46 | 147.75 | 145.08 | 147.49 | 1,781,216 | +0.62(+0.42%) |
Nov 02, 2010 | 145.73 | 147.13 | 144.98 | 146.87 | 686,988 | +1.95(+1.35%) |
Nov 01, 2010 | 145.96 | 147.62 | 144.04 | 144.92 | 1,131,815 | +1.99(+1.39%) |
Oct 29, 2010 | 141.46 | 143.19 | 141.10 | 142.93 | 1,110,094 | +1.01(+0.71%) |
Oct 28, 2010 | 143.09 | 143.25 | 141.12 | 141.92 | 916,956 | +0.03(+0.02%) |
Oct 27, 2010 | 141.30 | 141.89 | 139.51 | 141.89 | 855,589 | -1.17(-0.82%) |
Oct 25, 2010 | 144.04 | 145.50 | 143.06 | 143.06 | 1,687,396 | +0.26(+0.18%) |
Oct 22, 2010 | 143.22 | 143.61 | 142.11 | 142.80 | 1,792,855 | +0.39(+0.27%) |
Oct 21, 2010 | 144.46 | 145.21 | 141.04 | 142.41 | 1,366,371 | -1.53(-1.06%) |
Oct 20, 2010 | 144.33 | 144.75 | 142.67 | 143.94 | 942,553 | +0.95(+0.66%) |
Oct 19, 2010 | 144.69 | 145.08 | 142.02 | 142.99 | 1,367,957 | -3.88(-2.64%) |
Oct 18, 2010 | 144.85 | 147.69 | 144.85 | 146.87 | 819,888 | +1.14(+0.78%) |
Oct 15, 2010 | 147.79 | 147.79 | 144.30 | 145.73 | 881,097 | -0.07(-0.05%) |
Oct 14, 2010 | 146.09 | 147.26 | 144.88 | 145.80 | 829,183 | -0.29(-0.20%) |
Oct 13, 2010 | 145.31 | 146.58 | 144.82 | 146.09 | 1,389,819 | +2.22(+1.54%) |
Oct 12, 2010 | 143.94 | 144.27 | 141.59 | 143.88 | 1,449,216 | -0.19(-0.14%) |
Oct 11, 2010 | 143.61 | 145.41 | 143.61 | 144.07 | 750,009 | +0.55(+0.39%) |
Oct 08, 2010 | 143.52 | 144.07 | 140.81 | 143.52 | 990,365 | +2.28(+1.62%) |
Oct 07, 2010 | 142.93 | 142.93 | 140.35 | 141.23 | 908,939 | -0.72(-0.51%) |
Oct 06, 2010 | 140.68 | 142.70 | 140.63 | 141.95 | 1,322,542 | +1.04(+0.74%) |
Oct 05, 2010 | 139.21 | 141.53 | 138.89 | 140.91 | 1,035,088 | +3.45(+2.51%) |
Oct 04, 2010 | 138.99 | 139.54 | 136.70 | 137.45 | 849,799 | -1.79(-1.29%) |
Oct 01, 2010 | 139.25 | 139.93 | 137.91 | 139.25 | 862,147 | +1.50(+1.09%) |
Sep 30, 2010 | 139.31 | 139.31 | 135.86 | 137.75 | 1,259,779 | +0.03(+0.02%) |
Sep 29, 2010 | 134.72 | 138.04 | 134.42 | 137.71 | 1,214,167 | +3.10(+2.30%) |
Sep 28, 2010 | 134.06 | 135.01 | 132.14 | 134.62 | 910,809 | +0.85(+0.63%) |
Sep 27, 2010 | 134.72 | 134.78 | 133.57 | 133.77 | 1,104,934 | -0.36(-0.27%) |
Sep 24, 2010 | 132.04 | 134.65 | 131.94 | 134.13 | 1,447,335 | +2.93(+2.24%) |
Sep 23, 2010 | 131.13 | 132.50 | 130.51 | 131.19 | 1,288,340 | -1.08(-0.81%) |
Sep 22, 2010 | 133.64 | 135.11 | 131.78 | 132.27 | 1,558,081 | -1.40(-1.05%) |
Sep 21, 2010 | 134.65 | 134.68 | 132.47 | 133.67 | 1,341,845 | -0.59(-0.44%) |
Sep 20, 2010 | 132.92 | 134.68 | 131.75 | 134.26 | 1,346,920 | +2.18(+1.65%) |
Sep 17, 2010 | 132.07 | 133.80 | 131.62 | 132.07 | 1,178,201 | -1.56(-1.16%) |
Sep 15, 2010 | 133.83 | 134.02 | 132.88 | 133.63 | 1,350,995 | -1.17(-0.87%) |
Sep 14, 2010 | 134.35 | 136.33 | 134.09 | 134.80 | 1,116,556 | -0.33(-0.24%) |
Sep 13, 2010 | 135.29 | 135.45 | 133.50 | 135.13 | 715,659 | +1.63(+1.22%) |
Sep 10, 2010 | 132.52 | 134.15 | 132.52 | 133.50 | 657,139 | +1.47(+1.11%) |
Sep 09, 2010 | 134.67 | 134.67 | 131.51 | 132.03 | 540,358 | -0.16(-0.12%) |
Sep 08, 2010 | 131.12 | 132.62 | 131.12 | 132.20 | 589,658 | +1.34(+1.02%) |
Sep 07, 2010 | 132.10 | 132.26 | 130.49 | 130.86 | 764,644 | -2.47(-1.86%) |
Sep 03, 2010 | 133.01 | 133.66 | 131.78 | 133.34 | 711,031 | +2.28(+1.74%) |
Sep 02, 2010 | 130.05 | 131.19 | 128.68 | 131.06 | 1,157,525 | +1.40(+1.08%) |