Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 132.35 | 132.44 | 129.14 | 130.16 | 1,017,331 | -2.25(-1.70%) |
Dec 30, 2010 | 133.38 | 133.80 | 132.25 | 132.41 | 856,913 | -1.27(-0.95%) |
Dec 29, 2010 | 133.63 | 134.65 | 132.02 | 133.68 | 822,732 | +0.30(+0.22%) |
Dec 28, 2010 | 135.08 | 135.63 | 133.05 | 133.38 | 1,194,087 | -1.52(-1.13%) |
Dec 27, 2010 | 135.26 | 135.70 | 133.02 | 134.90 | 801,170 | -0.70(-0.52%) |
Dec 23, 2010 | 136.09 | 136.25 | 134.60 | 135.60 | 812,286 | -0.57(-0.42%) |
Dec 22, 2010 | 136.76 | 137.00 | 134.83 | 136.17 | 1,373,950 | -0.47(-0.34%) |
Dec 21, 2010 | 136.06 | 136.99 | 133.93 | 136.64 | 1,726,591 | +1.04(+0.77%) |
Dec 20, 2010 | 136.75 | 136.99 | 133.34 | 135.60 | 2,089,382 | -0.41(-0.30%) |
Dec 17, 2010 | 135.01 | 138.24 | 132.63 | 136.01 | 17,748,368 | +1.94(+1.45%) |
Dec 16, 2010 | 130.96 | 134.38 | 129.59 | 134.07 | 3,105,822 | +3.69(+2.83%) |
Dec 15, 2010 | 133.05 | 135.99 | 130.13 | 130.38 | 3,766,924 | -3.27(-2.45%) |
Dec 14, 2010 | 139.41 | 140.22 | 132.82 | 133.65 | 3,474,145 | -5.41(-3.89%) |
Dec 13, 2010 | 143.72 | 143.75 | 138.71 | 139.06 | 2,332,404 | -4.03(-2.82%) |
Dec 10, 2010 | 142.94 | 143.55 | 138.68 | 143.09 | 4,268,316 | +4.17(+3.00%) |
Dec 09, 2010 | 138.30 | 139.33 | 136.00 | 138.92 | 1,447,201 | +1.75(+1.28%) |
Dec 08, 2010 | 138.32 | 139.17 | 135.72 | 137.17 | 1,912,273 | -0.44(-0.32%) |
Dec 07, 2010 | 142.34 | 143.00 | 137.32 | 137.61 | 1,638,603 | -2.19(-1.57%) |
Dec 06, 2010 | 139.48 | 140.58 | 137.61 | 139.80 | 1,552,668 | +0.52(+0.37%) |
Dec 03, 2010 | 135.84 | 141.62 | 135.52 | 139.28 | 2,320,703 | +2.13(+1.55%) |
Dec 02, 2010 | 138.66 | 139.59 | 135.84 | 137.15 | 2,636,275 | -1.81(-1.30%) |
Dec 01, 2010 | 134.11 | 139.88 | 134.11 | 138.96 | 3,797,401 | +7.08(+5.37%) |
Nov 30, 2010 | 132.43 | 133.00 | 131.26 | 131.88 | 1,968,665 | -2.30(-1.71%) |
Nov 29, 2010 | 134.67 | 136.00 | 131.93 | 134.18 | 1,858,367 | -0.86(-0.64%) |
Nov 26, 2010 | 131.11 | 135.23 | 130.56 | 135.04 | 1,225,815 | +2.49(+1.88%) |
Nov 24, 2010 | 132.25 | 132.55 | 132.55 | 132.55 | 2,106,532 | +3.41(+2.64%) |
Nov 23, 2010 | 129.65 | 131.50 | 127.21 | 129.14 | 2,302,988 | -2.80(-2.12%) |
Nov 22, 2010 | 122.51 | 132.20 | 122.13 | 131.94 | 3,667,852 | +9.25(+7.54%) |
Nov 19, 2010 | 121.18 | 123.63 | 119.70 | 122.69 | 2,078,101 | +2.18(+1.81%) |
Nov 18, 2010 | 117.99 | 121.90 | 117.73 | 120.51 | 2,478,663 | +5.50(+4.78%) |
Nov 17, 2010 | 116.52 | 118.90 | 112.10 | 115.01 | 3,771,050 | -0.94(-0.81%) |
Nov 16, 2010 | 118.43 | 120.30 | 115.37 | 115.95 | 2,636,129 | -3.60(-3.01%) |
Nov 15, 2010 | 124.36 | 124.68 | 118.91 | 119.55 | 2,265,738 | -4.31(-3.48%) |
Nov 12, 2010 | 123.21 | 127.95 | 121.11 | 123.86 | 2,983,005 | +0.16(+0.13%) |
Nov 11, 2010 | 119.19 | 123.99 | 117.43 | 123.70 | 2,701,878 | +0.81(+0.66%) |
Nov 10, 2010 | 120.26 | 124.85 | 119.77 | 122.89 | 2,206,071 | +2.47(+2.05%) |
Nov 09, 2010 | 122.94 | 124.00 | 119.84 | 120.42 | 1,183,500 | -2.40(-1.95%) |
Nov 08, 2010 | 122.86 | 124.31 | 120.85 | 122.82 | 1,282,292 | -0.18(-0.15%) |
Nov 05, 2010 | 121.92 | 124.22 | 119.32 | 123.00 | 2,098,033 | +2.11(+1.75%) |
Nov 04, 2010 | 124.53 | 125.39 | 120.38 | 120.89 | 3,033,762 | -2.03(-1.65%) |
Nov 03, 2010 | 116.51 | 122.96 | 116.51 | 122.92 | 2,765,812 | +5.57(+4.75%) |
Nov 02, 2010 | 115.22 | 118.37 | 115.19 | 117.35 | 1,537,558 | +0.98(+0.84%) |
Nov 01, 2010 | 117.98 | 118.24 | 115.30 | 116.37 | 1,655,103 | -1.33(-1.13%) |
Oct 29, 2010 | 116.77 | 119.88 | 116.53 | 117.70 | 2,210,483 | +0.92(+0.79%) |
Oct 28, 2010 | 117.95 | 118.47 | 114.60 | 116.78 | 3,024,462 | -0.80(-0.68%) |
Oct 27, 2010 | 111.79 | 118.99 | 111.53 | 117.58 | 9,955,287 | +16.75(+16.61%) |
Oct 25, 2010 | 100.00 | 101.95 | 99.95 | 100.83 | 3,032,466 | +2.38(+2.42%) |
Oct 22, 2010 | 93.23 | 98.54 | 93.01 | 98.45 | 3,673,132 | +5.63(+6.07%) |
Oct 21, 2010 | 92.50 | 94.10 | 91.52 | 92.82 | 1,643,103 | +0.89(+0.97%) |
Oct 20, 2010 | 90.80 | 93.26 | 89.05 | 91.93 | 2,356,603 | +0.94(+1.03%) |
Oct 19, 2010 | 91.00 | 92.47 | 89.05 | 90.99 | 3,380,254 | -2.18(-2.34%) |
Oct 18, 2010 | 97.23 | 97.45 | 91.57 | 93.17 | 3,354,670 | -4.03(-4.15%) |
Oct 15, 2010 | 96.35 | 97.75 | 94.83 | 97.20 | 1,637,097 | +1.54(+1.61%) |
Oct 14, 2010 | 97.40 | 97.43 | 95.00 | 95.66 | 1,585,522 | -1.08(-1.12%) |
Oct 13, 2010 | 96.64 | 97.69 | 95.00 | 96.74 | 2,896,534 | +1.13(+1.18%) |
Oct 12, 2010 | 91.62 | 96.68 | 90.59 | 95.61 | 3,643,660 | +4.43(+4.86%) |
Oct 11, 2010 | 95.63 | 96.14 | 90.63 | 91.18 | 4,086,621 | -3.51(-3.71%) |
Oct 08, 2010 | 94.15 | 95.25 | 90.12 | 94.69 | 7,941,302 | -4.29(-4.33%) |
Oct 07, 2010 | 98.20 | 100.88 | 94.10 | 98.98 | 5,800,807 | +1.44(+1.48%) |
Oct 06, 2010 | 108.50 | 109.80 | 96.87 | 97.54 | 7,616,359 | -13.96(-12.52%) |
Oct 05, 2010 | 107.85 | 112.05 | 107.51 | 111.50 | 2,688,248 | +5.61(+5.30%) |
Oct 04, 2010 | 103.65 | 109.00 | 103.16 | 105.89 | 3,064,504 | +2.60(+2.52%) |