Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 162.20 | 164.40 | 160.00 | 160.80 | 11,207 | -4.00(-2.43%) |
Nov 29, 2010 | 163.80 | 167.80 | 163.20 | 164.80 | 5,694 | -0.60(-0.36%) |
Nov 26, 2010 | 168.60 | 169.00 | 165.20 | 165.40 | 3,403 | -4.60(-2.71%) |
Nov 24, 2010 | 167.80 | 170.00 | 170.00 | 170.00 | 14,558 | +4.40(+2.66%) |
Nov 23, 2010 | 167.80 | 168.00 | 165.00 | 165.60 | 9,782 | -5.20(-3.04%) |
Nov 22, 2010 | 167.80 | 171.00 | 165.20 | 170.80 | 3,888 | +2.60(+1.55%) |
Nov 19, 2010 | 165.40 | 168.20 | 163.20 | 168.20 | 7,925 | +2.00(+1.20%) |
Nov 18, 2010 | 165.80 | 169.40 | 164.80 | 166.20 | 6,064 | +1.80(+1.09%) |
Nov 17, 2010 | 164.40 | 165.00 | 162.80 | 164.40 | 6,218 | +0.00(+0.00%) |
Nov 16, 2010 | 161.20 | 164.60 | 161.20 | 164.40 | 10,835 | +1.40(+0.86%) |
Nov 15, 2010 | 158.20 | 163.80 | 157.40 | 163.00 | 8,484 | +5.00(+3.16%) |
Nov 12, 2010 | 162.80 | 164.00 | 156.20 | 158.00 | 20,451 | -6.40(-3.89%) |
Nov 11, 2010 | 163.80 | 168.80 | 161.00 | 164.40 | 8,103 | -0.80(-0.48%) |
Nov 10, 2010 | 162.40 | 165.20 | 159.20 | 165.20 | 4,872 | +3.40(+2.10%) |
Nov 09, 2010 | 164.60 | 164.60 | 161.00 | 161.80 | 6,179 | -2.00(-1.22%) |
Nov 08, 2010 | 166.80 | 170.20 | 163.20 | 163.80 | 10,694 | -3.00(-1.80%) |
Nov 05, 2010 | 172.60 | 173.40 | 165.40 | 166.80 | 5,478 | -6.20(-3.58%) |
Nov 04, 2010 | 170.00 | 173.40 | 169.20 | 173.00 | 7,016 | +5.20(+3.10%) |
Nov 03, 2010 | 168.60 | 170.00 | 164.40 | 167.80 | 5,646 | -0.60(-0.36%) |
Nov 02, 2010 | 168.40 | 169.40 | 165.60 | 168.40 | 6,799 | +2.80(+1.69%) |
Nov 01, 2010 | 162.00 | 167.80 | 160.80 | 165.60 | 15,059 | +4.80(+2.99%) |
Oct 29, 2010 | 158.20 | 161.80 | 157.60 | 160.80 | 7,093 | +2.40(+1.52%) |
Oct 28, 2010 | 159.40 | 160.80 | 156.80 | 158.40 | 7,825 | -0.80(-0.50%) |
Oct 27, 2010 | 157.20 | 160.00 | 154.40 | 159.20 | 15,731 | +5.40(+3.51%) |
Oct 25, 2010 | 151.40 | 154.80 | 151.40 | 153.80 | 14,984 | +3.20(+2.12%) |
Oct 22, 2010 | 151.20 | 151.60 | 149.20 | 150.60 | 16,362 | +0.40(+0.27%) |
Oct 21, 2010 | 152.00 | 153.40 | 147.00 | 150.20 | 6,538 | -0.60(-0.40%) |
Oct 20, 2010 | 151.40 | 153.40 | 149.20 | 150.80 | 4,334 | +0.60(+0.40%) |
Oct 19, 2010 | 153.60 | 154.00 | 149.00 | 150.20 | 11,247 | -4.40(-2.85%) |
Oct 18, 2010 | 152.60 | 156.00 | 152.60 | 154.60 | 6,300 | +2.00(+1.31%) |
Oct 15, 2010 | 156.00 | 156.00 | 151.80 | 152.60 | 8,164 | -1.20(-0.78%) |
Oct 14, 2010 | 156.20 | 157.40 | 152.20 | 153.80 | 5,294 | -3.00(-1.91%) |
Oct 13, 2010 | 157.00 | 159.20 | 156.00 | 156.80 | 5,185 | +1.00(+0.64%) |
Oct 12, 2010 | 153.20 | 157.80 | 152.80 | 155.80 | 6,195 | +1.60(+1.04%) |
Oct 11, 2010 | 155.00 | 155.00 | 152.40 | 154.20 | 4,769 | +0.20(+0.13%) |
Oct 08, 2010 | 152.40 | 154.40 | 150.00 | 154.00 | 3,510 | +1.80(+1.18%) |
Oct 07, 2010 | 153.00 | 154.80 | 150.80 | 152.20 | 3,216 | +0.60(+0.40%) |
Oct 06, 2010 | 155.60 | 156.80 | 150.00 | 151.60 | 7,366 | -4.00(-2.57%) |
Oct 05, 2010 | 147.80 | 155.80 | 146.40 | 155.60 | 7,881 | +9.80(+6.72%) |
Oct 04, 2010 | 150.00 | 150.60 | 145.40 | 145.80 | 8,376 | -5.00(-3.32%) |
Oct 01, 2010 | 150.00 | 152.00 | 147.80 | 150.80 | 5,812 | +2.60(+1.75%) |
Sep 30, 2010 | 150.60 | 150.80 | 147.60 | 148.20 | 8,451 | -0.20(-0.13%) |
Sep 29, 2010 | 149.40 | 152.40 | 147.80 | 148.40 | 10,892 | -2.00(-1.33%) |
Sep 28, 2010 | 148.20 | 150.60 | 144.40 | 150.40 | 5,480 | +2.20(+1.48%) |
Sep 27, 2010 | 150.60 | 151.00 | 146.80 | 148.20 | 4,683 | -1.80(-1.20%) |
Sep 24, 2010 | 150.80 | 151.80 | 147.40 | 150.00 | 8,109 | +2.00(+1.35%) |
Sep 23, 2010 | 143.80 | 148.60 | 143.60 | 148.00 | 7,150 | +3.20(+2.21%) |
Sep 22, 2010 | 148.20 | 148.40 | 141.80 | 144.80 | 15,573 | -3.80(-2.56%) |
Sep 21, 2010 | 151.80 | 153.00 | 148.20 | 148.60 | 12,793 | -3.20(-2.11%) |
Sep 20, 2010 | 146.80 | 151.80 | 146.00 | 151.80 | 17,001 | +5.00(+3.41%) |
Sep 17, 2010 | 149.80 | 150.18 | 143.60 | 146.80 | 17,939 | +3.60(+2.51%) |
Sep 15, 2010 | 140.60 | 143.59 | 140.60 | 143.20 | 9,409 | +1.60(+1.13%) |
Sep 14, 2010 | 145.20 | 146.00 | 140.80 | 141.60 | 10,373 | -3.40(-2.34%) |
Sep 13, 2010 | 145.80 | 148.80 | 143.60 | 145.00 | 14,065 | +2.00(+1.40%) |
Sep 10, 2010 | 145.20 | 145.20 | 142.80 | 143.00 | 11,045 | -1.40(-0.97%) |
Sep 09, 2010 | 146.80 | 146.80 | 142.80 | 144.40 | 9,979 | +0.20(+0.14%) |
Sep 08, 2010 | 144.00 | 146.80 | 142.40 | 144.20 | 10,197 | +1.20(+0.84%) |
Sep 07, 2010 | 143.60 | 145.00 | 141.80 | 143.00 | 28,286 | -1.20(-0.83%) |
Sep 03, 2010 | 150.40 | 155.60 | 142.00 | 144.20 | 81,028 | -26.60(-15.57%) |
Sep 02, 2010 | 161.40 | 171.00 | 160.20 | 170.80 | 11,829 | +2.60(+1.55%) |