Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 370.00 | 379.20 | 368.60 | 376.00 | 12,483 | +6.20(+1.68%) |
Dec 30, 2010 | 369.00 | 370.20 | 365.40 | 369.80 | 9,331 | +0.60(+0.16%) |
Dec 29, 2010 | 362.20 | 370.45 | 360.20 | 369.20 | 7,269 | +6.60(+1.82%) |
Dec 28, 2010 | 363.80 | 366.80 | 356.00 | 362.60 | 10,833 | +0.00(+0.00%) |
Dec 27, 2010 | 368.00 | 369.20 | 359.60 | 362.60 | 21,710 | -6.60(-1.79%) |
Dec 23, 2010 | 369.80 | 373.00 | 365.80 | 369.20 | 13,592 | +0.80(+0.22%) |
Dec 22, 2010 | 372.20 | 376.64 | 363.40 | 368.40 | 19,460 | -4.20(-1.13%) |
Dec 21, 2010 | 358.20 | 376.60 | 355.00 | 372.60 | 61,462 | +23.60(+6.76%) |
Dec 20, 2010 | 341.80 | 352.20 | 340.00 | 349.00 | 21,751 | +7.20(+2.11%) |
Dec 17, 2010 | 339.40 | 342.00 | 336.80 | 341.80 | 26,681 | +5.60(+1.67%) |
Dec 16, 2010 | 334.20 | 338.40 | 333.20 | 336.20 | 23,435 | +2.60(+0.78%) |
Dec 15, 2010 | 329.80 | 340.00 | 327.00 | 333.60 | 39,025 | +3.00(+0.91%) |
Dec 14, 2010 | 332.60 | 332.60 | 320.40 | 330.60 | 35,225 | -9.80(-2.88%) |
Dec 13, 2010 | 335.00 | 344.80 | 330.00 | 340.40 | 52,863 | +3.40(+1.01%) |
Dec 10, 2010 | 326.40 | 342.00 | 323.00 | 337.00 | 283,741 | +24.20(+7.74%) |
Dec 09, 2010 | 313.00 | 317.60 | 311.40 | 312.80 | 19,474 | -1.40(-0.45%) |
Dec 08, 2010 | 316.20 | 317.00 | 307.80 | 314.20 | 25,228 | -2.00(-0.63%) |
Dec 07, 2010 | 320.40 | 322.40 | 313.20 | 316.20 | 13,908 | -6.40(-1.98%) |
Dec 06, 2010 | 320.20 | 323.40 | 317.60 | 322.60 | 7,662 | +1.40(+0.44%) |
Dec 03, 2010 | 323.00 | 323.00 | 317.60 | 321.20 | 19,177 | +6.20(+1.97%) |
Dec 02, 2010 | 321.60 | 354.20 | 298.60 | 315.00 | 98,955 | -0.40(-0.13%) |
Dec 01, 2010 | 304.80 | 316.00 | 304.40 | 315.40 | 40,816 | +13.80(+4.58%) |
Nov 30, 2010 | 304.00 | 308.20 | 300.00 | 301.60 | 43,771 | -3.60(-1.18%) |
Nov 29, 2010 | 296.40 | 308.00 | 296.40 | 305.20 | 24,094 | +7.40(+2.48%) |
Nov 26, 2010 | 293.40 | 299.00 | 292.60 | 297.80 | 14,095 | +5.80(+1.99%) |
Nov 24, 2010 | 294.40 | 292.00 | 292.00 | 292.00 | 22,095 | -0.40(-0.14%) |
Nov 23, 2010 | 293.80 | 300.00 | 289.40 | 292.40 | 13,064 | -3.40(-1.15%) |
Nov 22, 2010 | 299.40 | 301.30 | 293.60 | 295.80 | 14,609 | -4.60(-1.53%) |
Nov 19, 2010 | 305.60 | 305.60 | 294.00 | 300.40 | 20,310 | -4.80(-1.57%) |
Nov 18, 2010 | 310.00 | 316.40 | 304.00 | 305.20 | 8,893 | +0.60(+0.20%) |
Nov 17, 2010 | 302.80 | 312.20 | 299.80 | 304.60 | 7,911 | +0.60(+0.20%) |
Nov 16, 2010 | 311.20 | 315.60 | 302.20 | 304.00 | 15,220 | -8.20(-2.63%) |
Nov 15, 2010 | 319.00 | 325.80 | 310.00 | 312.20 | 12,578 | -6.20(-1.95%) |
Nov 12, 2010 | 307.60 | 329.00 | 307.60 | 318.40 | 21,114 | +8.40(+2.71%) |
Nov 11, 2010 | 293.00 | 315.20 | 293.00 | 310.00 | 18,583 | +15.60(+5.30%) |
Nov 10, 2010 | 284.80 | 296.00 | 280.40 | 294.40 | 8,309 | +2.60(+0.89%) |
Nov 09, 2010 | 290.00 | 295.20 | 288.80 | 291.80 | 10,370 | +0.40(+0.14%) |
Nov 08, 2010 | 286.20 | 297.80 | 284.60 | 291.40 | 14,378 | +4.00(+1.39%) |
Nov 05, 2010 | 286.80 | 288.00 | 281.80 | 287.40 | 8,477 | +1.80(+0.63%) |
Nov 04, 2010 | 286.40 | 291.00 | 277.20 | 285.60 | 8,833 | +2.00(+0.71%) |
Nov 03, 2010 | 282.00 | 285.20 | 275.00 | 283.60 | 6,305 | +1.40(+0.50%) |
Nov 02, 2010 | 280.00 | 284.60 | 278.10 | 282.20 | 8,041 | +4.40(+1.58%) |
Nov 01, 2010 | 273.20 | 281.00 | 273.00 | 277.80 | 11,455 | +4.20(+1.54%) |
Oct 29, 2010 | 278.40 | 278.40 | 272.60 | 273.60 | 11,229 | -5.40(-1.94%) |
Oct 28, 2010 | 278.60 | 283.40 | 270.00 | 279.00 | 33,151 | +2.60(+0.94%) |
Oct 27, 2010 | 281.20 | 287.40 | 272.00 | 276.40 | 12,826 | -8.80(-3.09%) |
Oct 25, 2010 | 283.40 | 290.00 | 282.40 | 285.20 | 6,933 | +2.80(+0.99%) |
Oct 22, 2010 | 290.40 | 291.20 | 278.20 | 282.40 | 14,529 | -7.20(-2.49%) |
Oct 21, 2010 | 299.80 | 299.80 | 287.00 | 289.60 | 9,781 | -8.40(-2.82%) |
Oct 20, 2010 | 297.60 | 300.00 | 296.20 | 298.00 | 4,552 | +2.00(+0.68%) |
Oct 19, 2010 | 294.80 | 300.00 | 290.20 | 296.00 | 8,326 | -2.20(-0.74%) |
Oct 18, 2010 | 300.40 | 300.40 | 295.00 | 298.20 | 5,409 | -1.00(-0.33%) |
Oct 15, 2010 | 300.40 | 303.60 | 296.80 | 299.20 | 5,811 | +0.00(+0.00%) |
Oct 14, 2010 | 299.60 | 300.20 | 294.80 | 299.20 | 4,128 | +0.40(+0.13%) |
Oct 13, 2010 | 303.20 | 303.20 | 297.40 | 298.80 | 7,704 | -2.00(-0.66%) |
Oct 12, 2010 | 301.20 | 302.80 | 297.80 | 300.80 | 5,934 | -0.40(-0.13%) |
Oct 11, 2010 | 299.80 | 304.00 | 295.80 | 301.20 | 3,758 | +1.00(+0.33%) |
Oct 08, 2010 | 300.20 | 303.00 | 298.00 | 300.20 | 6,359 | +2.60(+0.87%) |
Oct 07, 2010 | 306.20 | 307.80 | 296.80 | 297.60 | 15 | -6.20(-2.04%) |
Oct 06, 2010 | 305.20 | 307.20 | 294.80 | 303.80 | 8,896 | -0.80(-0.26%) |
Oct 05, 2010 | 306.80 | 310.00 | 300.40 | 304.60 | 9,522 | +1.80(+0.59%) |
Oct 04, 2010 | 309.60 | 310.60 | 301.20 | 302.80 | 7,882 | -6.80(-2.20%) |
Oct 01, 2010 | 309.60 | 310.00 | 300.60 | 309.60 | 16,300 | +5.20(+1.71%) |
Sep 30, 2010 | 303.60 | 306.40 | 296.00 | 304.40 | 10,838 | +2.20(+0.73%) |
Sep 29, 2010 | 301.40 | 304.60 | 299.75 | 302.20 | 3,966 | -0.40(-0.13%) |
Sep 28, 2010 | 298.80 | 303.80 | 294.00 | 302.60 | 7 | +5.00(+1.68%) |
Sep 27, 2010 | 296.80 | 299.40 | 292.00 | 297.60 | 5,805 | +0.40(+0.13%) |
Sep 24, 2010 | 295.80 | 300.60 | 295.40 | 297.20 | 9,271 | +5.40(+1.85%) |
Sep 23, 2010 | 291.80 | 300.20 | 290.60 | 291.80 | 867 | -3.40(-1.15%) |
Sep 22, 2010 | 301.00 | 304.60 | 295.20 | 295.20 | 7,765 | -6.80(-2.25%) |
Sep 21, 2010 | 299.40 | 304.00 | 294.80 | 302.00 | 15,071 | +4.60(+1.55%) |
Sep 20, 2010 | 294.60 | 297.80 | 287.60 | 297.40 | 13,617 | +4.00(+1.36%) |
Sep 17, 2010 | 293.40 | 294.00 | 288.00 | 293.40 | 10,247 | +1.80(+0.62%) |
Sep 15, 2010 | 287.20 | 293.00 | 286.40 | 291.60 | 11,215 | +4.40(+1.53%) |
Sep 14, 2010 | 279.00 | 289.20 | 279.00 | 287.20 | 13,440 | +6.40(+2.28%) |
Sep 13, 2010 | 278.80 | 285.60 | 278.00 | 280.80 | 12,765 | +4.80(+1.74%) |
Sep 10, 2010 | 271.00 | 277.80 | 270.60 | 276.00 | 17,102 | +5.80(+2.15%) |
Sep 09, 2010 | 268.40 | 271.00 | 263.20 | 270.20 | 14,201 | +5.20(+1.96%) |
Sep 08, 2010 | 263.60 | 269.00 | 263.40 | 265.00 | 6,560 | +2.20(+0.84%) |
Sep 07, 2010 | 260.60 | 265.40 | 258.60 | 262.80 | 25 | +2.40(+0.92%) |
Sep 03, 2010 | 261.80 | 269.20 | 258.60 | 260.40 | 11,186 | +0.80(+0.31%) |
Sep 02, 2010 | 260.80 | 267.40 | 258.00 | 259.60 | 12 | -2.20(-0.84%) |
Sep 01, 2010 | 295.40 | 299.80 | 259.60 | 261.80 | 52,543 | -10.00(-3.68%) |
Aug 31, 2010 | 271.80 | 281.00 | 271.00 | 271.80 | 25 | -5.00(-1.81%) |
Aug 30, 2010 | 280.00 | 285.00 | 276.40 | 276.80 | 5,240 | -2.60(-0.93%) |
Aug 27, 2010 | 276.00 | 281.20 | 274.60 | 279.40 | 14,403 | +2.80(+1.01%) |
Aug 26, 2010 | 280.60 | 280.60 | 275.00 | 276.60 | 17 | -3.40(-1.21%) |
Aug 25, 2010 | 273.20 | 282.00 | 269.80 | 280.00 | 17 | +5.60(+2.04%) |
Aug 24, 2010 | 281.80 | 282.20 | 274.00 | 274.40 | 70 | -10.60(-3.72%) |
Aug 23, 2010 | 292.80 | 296.00 | 284.80 | 285.00 | 5,478 | -4.60(-1.59%) |
Aug 20, 2010 | 289.40 | 291.20 | 285.20 | 289.60 | 10,126 | +0.00(+0.00%) |
Aug 19, 2010 | 285.80 | 293.80 | 285.20 | 289.60 | 26 | +3.40(+1.19%) |
Aug 18, 2010 | 288.80 | 289.60 | 282.40 | 286.20 | 269 | -2.40(-0.83%) |
Aug 17, 2010 | 297.60 | 300.80 | 287.80 | 288.60 | 42 | -6.60(-2.24%) |
Aug 16, 2010 | 288.00 | 299.80 | 287.80 | 295.20 | 11,788 | +4.20(+1.44%) |
Aug 13, 2010 | 291.00 | 306.20 | 288.60 | 291.00 | 10,822 | -5.00(-1.69%) |
Aug 12, 2010 | 282.60 | 297.80 | 280.60 | 296.00 | 10 | +12.40(+4.37%) |
Aug 11, 2010 | 283.20 | 291.60 | 282.00 | 283.60 | 6,967 | -9.00(-3.08%) |
Aug 10, 2010 | 307.60 | 307.60 | 292.20 | 292.60 | 32 | -18.00(-5.80%) |
Aug 09, 2010 | 318.60 | 321.30 | 309.00 | 310.60 | 6,008 | -5.40(-1.71%) |
Aug 06, 2010 | 316.00 | 326.40 | 315.20 | 316.00 | 5,309 | -11.00(-3.36%) |
Aug 05, 2010 | 335.20 | 336.00 | 326.40 | 327.00 | 13,421 | -7.60(-2.27%) |
Aug 04, 2010 | 334.20 | 337.60 | 333.00 | 334.60 | 8,578 | +0.80(+0.24%) |
Aug 03, 2010 | 338.60 | 339.80 | 332.60 | 333.80 | 4,892 | -7.00(-2.05%) |
Aug 02, 2010 | 360.00 | 360.00 | 339.40 | 340.80 | 8,902 | -10.20(-2.91%) |
Jul 30, 2010 | 351.00 | 354.60 | 347.80 | 351.00 | 6,303 | +3.20(+0.92%) |
Jul 29, 2010 | 358.80 | 360.00 | 343.96 | 347.80 | 6,787 | -8.80(-2.47%) |
Jul 28, 2010 | 356.60 | 377.60 | 355.80 | 356.60 | 28 | -18.40(-4.91%) |
Jul 27, 2010 | 381.60 | 382.00 | 374.00 | 375.00 | 6,713 | -4.60(-1.21%) |
Jul 26, 2010 | 373.00 | 381.00 | 370.60 | 379.60 | 9,410 | +7.00(+1.88%) |
Jul 23, 2010 | 361.20 | 375.00 | 357.40 | 372.60 | 8,497 | +8.60(+2.36%) |
Jul 22, 2010 | 351.20 | 365.40 | 349.20 | 364.00 | 25,135 | +19.80(+5.75%) |
Jul 21, 2010 | 359.20 | 359.60 | 343.20 | 344.20 | 8,422 | -14.20(-3.96%) |
Jul 20, 2010 | 339.80 | 359.20 | 339.60 | 358.40 | 15,629 | +14.60(+4.25%) |
Jul 19, 2010 | 337.80 | 344.80 | 335.40 | 343.80 | 12,767 | +6.20(+1.84%) |
Jul 16, 2010 | 337.60 | 345.00 | 334.40 | 337.60 | 16,826 | -8.60(-2.48%) |
Jul 15, 2010 | 342.40 | 348.20 | 338.00 | 346.20 | 10,869 | +3.80(+1.11%) |
Jul 14, 2010 | 332.20 | 343.60 | 332.20 | 342.40 | 14,570 | +6.00(+1.78%) |
Jul 13, 2010 | 336.40 | 336.60 | 319.80 | 336.40 | 69 | +18.52(+5.83%) |
Jul 12, 2010 | 315.60 | 322.40 | 314.80 | 317.88 | 20,059 | +2.08(+0.66%) |
Jul 09, 2010 | 315.80 | 316.40 | 310.00 | 315.80 | 4,994 | +1.00(+0.32%) |
Jul 08, 2010 | 314.80 | 322.00 | 310.60 | 314.80 | 21 | -0.80(-0.25%) |
Jul 07, 2010 | 321.20 | 321.20 | 308.40 | 315.60 | 13,183 | -3.60(-1.13%) |
Jul 06, 2010 | 319.20 | 321.20 | 309.00 | 319.20 | 35 | +14.40(+4.72%) |
Jul 02, 2010 | 304.80 | 321.19 | 299.60 | 304.80 | 23,873 | -15.20(-4.75%) |
Jul 01, 2010 | 322.80 | 326.20 | 315.90 | 320.00 | 17,622 | -7.40(-2.26%) |
Jun 30, 2010 | 327.40 | 340.00 | 326.40 | 327.40 | 55 | -6.00(-1.80%) |
Jun 29, 2010 | 328.60 | 337.00 | 325.80 | 333.40 | 17,755 | +2.40(+0.73%) |
Jun 25, 2010 | 331.00 | 336.20 | 320.60 | 331.00 | 99,933 | +8.00(+2.48%) |
Jun 24, 2010 | 337.80 | 339.60 | 317.83 | 323.00 | 13,958 | -11.80(-3.52%) |
Jun 23, 2010 | 346.60 | 352.00 | 333.40 | 334.80 | 21,580 | -9.40(-2.73%) |
Jun 22, 2010 | 347.00 | 357.00 | 341.60 | 344.20 | 33,595 | +5.40(+1.59%) |
Jun 21, 2010 | 340.00 | 345.00 | 334.80 | 338.80 | 14,939 | -0.20(-0.06%) |
Jun 18, 2010 | 339.00 | 340.00 | 331.20 | 339.00 | 7,645 | +3.20(+0.95%) |
Jun 17, 2010 | 333.80 | 338.00 | 323.40 | 335.80 | 6,612 | -1.80(-0.53%) |
Jun 16, 2010 | 333.60 | 339.00 | 326.40 | 337.60 | 8,832 | -1.20(-0.35%) |
Jun 15, 2010 | 332.00 | 340.00 | 315.00 | 338.80 | 21,876 | +4.80(+1.44%) |
Jun 14, 2010 | 314.00 | 340.80 | 312.54 | 334.00 | 32,984 | +20.80(+6.64%) |
Jun 11, 2010 | 285.00 | 320.00 | 283.60 | 313.20 | 25,311 | +33.00(+11.78%) |
Jun 10, 2010 | 270.60 | 288.30 | 266.00 | 280.20 | 6,642 | +11.40(+4.24%) |
Jun 09, 2010 | 265.80 | 271.00 | 260.00 | 268.80 | 43,160 | +3.40(+1.28%) |
Jun 08, 2010 | 268.00 | 270.80 | 257.80 | 265.40 | 28,903 | -4.80(-1.78%) |
Jun 07, 2010 | 279.00 | 282.60 | 270.00 | 270.20 | 20,345 | -9.40(-3.36%) |
Jun 04, 2010 | 279.60 | 289.20 | 275.40 | 279.60 | 6,117 | -13.60(-4.64%) |
Jun 03, 2010 | 290.00 | 294.60 | 286.60 | 293.20 | 37,831 | +7.00(+2.45%) |
Jun 02, 2010 | 281.20 | 287.00 | 276.40 | 286.20 | 24,019 | +1.40(+0.49%) |
Jun 01, 2010 | 288.00 | 290.20 | 282.40 | 284.80 | 15,835 | -1.20(-0.42%) |
May 28, 2010 | 286.00 | 292.60 | 283.60 | 286.00 | 16,666 | -1.00(-0.35%) |
May 27, 2010 | 289.80 | 306.40 | 285.80 | 287.00 | 24,439 | +1.00(+0.35%) |
May 26, 2010 | 289.80 | 290.20 | 271.60 | 286.00 | 15,044 | -4.00(-1.38%) |
May 25, 2010 | 290.20 | 295.00 | 285.20 | 290.00 | 22,711 | -5.00(-1.69%) |
May 24, 2010 | 293.20 | 299.20 | 286.20 | 295.00 | 20,146 | +0.00(+0.00%) |
May 21, 2010 | 294.40 | 299.60 | 293.00 | 295.00 | 30,143 | +0.20(+0.07%) |
May 20, 2010 | 293.00 | 295.60 | 284.40 | 294.80 | 32,577 | -2.20(-0.74%) |
May 19, 2010 | 316.00 | 316.00 | 293.00 | 297.00 | 51,628 | -15.00(-4.81%) |
May 18, 2010 | 320.00 | 322.40 | 308.40 | 312.00 | 38,297 | -8.20(-2.56%) |
May 17, 2010 | 317.20 | 322.00 | 305.40 | 320.20 | 44,652 | +3.00(+0.95%) |
May 14, 2010 | 317.20 | 337.00 | 311.80 | 317.20 | 85,956 | -17.80(-5.31%) |