Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 113.02 | 114.21 | 112.82 | 113.60 | 1,647,804 | +0.01(+0.01%) |
Nov 29, 2010 | 114.31 | 114.51 | 112.49 | 113.59 | 1,501,920 | -1.04(-0.91%) |
Nov 26, 2010 | 115.01 | 115.59 | 114.22 | 114.63 | 336,753 | -0.90(-0.78%) |
Nov 24, 2010 | 114.95 | 115.53 | 115.53 | 115.53 | 1,362,416 | +1.99(+1.75%) |
Nov 23, 2010 | 115.61 | 115.66 | 113.20 | 113.54 | 1,723,710 | -2.67(-2.30%) |
Nov 22, 2010 | 117.39 | 118.25 | 115.79 | 116.21 | 1,546,359 | -1.47(-1.25%) |
Nov 19, 2010 | 118.14 | 118.39 | 116.17 | 117.68 | 1,209,038 | -0.12(-0.10%) |
Nov 18, 2010 | 119.32 | 119.73 | 117.61 | 117.80 | 3,248,879 | +0.15(+0.13%) |
Nov 17, 2010 | 117.17 | 118.40 | 116.33 | 117.65 | 2,770,976 | +1.15(+0.99%) |
Nov 16, 2010 | 118.99 | 120.03 | 115.45 | 116.50 | 3,316,061 | -4.04(-3.35%) |
Nov 15, 2010 | 120.98 | 121.00 | 119.03 | 120.54 | 2,463,095 | +0.01(+0.01%) |
Nov 12, 2010 | 118.62 | 120.54 | 116.65 | 120.53 | 4,810,887 | +1.30(+1.09%) |
Nov 11, 2010 | 117.00 | 120.07 | 115.64 | 119.23 | 4,502,252 | +1.89(+1.62%) |
Nov 10, 2010 | 115.35 | 117.66 | 114.99 | 117.33 | 7,310,223 | +2.77(+2.41%) |
Nov 09, 2010 | 115.34 | 116.65 | 114.45 | 114.57 | 23,467,642 | -3.19(-2.71%) |
Nov 08, 2010 | 119.78 | 119.98 | 117.62 | 117.76 | 2,993,241 | -2.83(-2.35%) |
Nov 05, 2010 | 117.76 | 121.15 | 117.72 | 120.59 | 1,700,837 | +2.88(+2.45%) |
Nov 04, 2010 | 116.64 | 118.36 | 116.10 | 117.70 | 3,356,837 | +2.33(+2.02%) |
Nov 03, 2010 | 115.94 | 117.63 | 114.22 | 115.37 | 2,813,210 | -5.14(-4.27%) |
Nov 02, 2010 | 121.06 | 121.42 | 120.20 | 120.51 | 303,685 | +0.83(+0.69%) |
Nov 01, 2010 | 119.61 | 121.51 | 118.50 | 119.68 | 434,817 | +0.60(+0.50%) |
Oct 29, 2010 | 117.40 | 119.26 | 117.17 | 119.08 | 830,395 | +1.99(+1.70%) |
Oct 28, 2010 | 117.80 | 118.29 | 116.79 | 117.09 | 458,789 | -0.26(-0.22%) |
Oct 27, 2010 | 116.81 | 117.48 | 115.75 | 117.35 | 451,285 | +0.08(+0.06%) |
Oct 25, 2010 | 116.80 | 118.14 | 116.80 | 117.27 | 1,098,847 | +0.58(+0.50%) |
Oct 22, 2010 | 116.55 | 118.42 | 116.25 | 116.69 | 851,780 | +0.91(+0.78%) |
Oct 21, 2010 | 118.38 | 118.44 | 115.03 | 115.79 | 1,325,761 | -2.26(-1.92%) |
Oct 20, 2010 | 121.51 | 121.83 | 117.05 | 118.05 | 2,061,090 | -3.56(-2.93%) |
Oct 19, 2010 | 121.70 | 122.57 | 120.48 | 121.62 | 546,651 | -1.30(-1.06%) |
Oct 18, 2010 | 121.96 | 123.50 | 121.96 | 122.92 | 642,492 | +0.53(+0.43%) |
Oct 15, 2010 | 122.92 | 123.86 | 121.88 | 122.39 | 487,609 | -1.40(-1.13%) |
Oct 14, 2010 | 124.39 | 125.45 | 123.46 | 123.79 | 1,040,207 | -1.04(-0.83%) |
Oct 13, 2010 | 124.94 | 126.05 | 123.98 | 124.83 | 576,623 | +0.44(+0.35%) |
Oct 12, 2010 | 122.72 | 124.49 | 121.62 | 124.39 | 651,791 | +0.95(+0.77%) |
Oct 11, 2010 | 122.38 | 123.83 | 122.01 | 123.44 | 813,894 | +1.91(+1.57%) |
Oct 08, 2010 | 121.53 | 121.76 | 119.03 | 121.53 | 583,700 | +2.47(+2.08%) |
Oct 07, 2010 | 119.51 | 120.39 | 118.95 | 119.05 | 439,332 | -0.28(-0.23%) |
Oct 06, 2010 | 118.44 | 119.35 | 118.10 | 119.33 | 631,647 | +0.03(+0.02%) |
Oct 05, 2010 | 116.30 | 120.11 | 115.73 | 119.31 | 1,215,227 | +0.28(+0.23%) |
Oct 04, 2010 | 119.48 | 119.48 | 117.74 | 119.03 | 651,014 | -0.30(-0.25%) |
Oct 01, 2010 | 119.33 | 119.65 | 117.94 | 119.33 | 597,861 | +0.76(+0.64%) |
Sep 30, 2010 | 118.56 | 119.79 | 118.05 | 118.56 | 547 | +1.04(+0.88%) |
Sep 29, 2010 | 116.73 | 118.57 | 116.73 | 117.53 | 805,960 | +0.06(+0.05%) |
Sep 28, 2010 | 116.30 | 117.55 | 114.76 | 117.47 | 2,721 | +1.93(+1.67%) |
Sep 27, 2010 | 113.92 | 116.48 | 113.81 | 115.54 | 541,482 | -0.93(-0.80%) |
Sep 24, 2010 | 114.36 | 116.58 | 114.21 | 116.46 | 429,709 | +3.87(+3.44%) |
Sep 23, 2010 | 115.43 | 115.43 | 112.03 | 112.59 | 970,969 | -2.83(-2.46%) |
Sep 22, 2010 | 117.15 | 117.97 | 114.74 | 115.43 | 673,878 | -1.40(-1.20%) |
Sep 21, 2010 | 120.25 | 120.39 | 116.08 | 116.83 | 1,097,976 | -2.74(-2.29%) |
Sep 20, 2010 | 115.45 | 119.92 | 115.45 | 119.56 | 1,076,157 | +4.62(+4.02%) |
Sep 17, 2010 | 114.95 | 115.22 | 112.17 | 114.95 | 781,207 | +0.11(+0.09%) |
Sep 15, 2010 | 110.25 | 115.47 | 110.25 | 114.84 | 1,056,621 | +3.73(+3.35%) |
Sep 14, 2010 | 105.11 | 111.78 | 104.43 | 111.11 | 1,452,904 | +6.17(+5.88%) |
Sep 13, 2010 | 106.35 | 107.25 | 104.45 | 104.94 | 554,023 | -0.33(-0.31%) |
Sep 10, 2010 | 105.01 | 105.56 | 104.29 | 105.27 | 420,011 | +0.29(+0.28%) |
Sep 09, 2010 | 107.28 | 108.64 | 103.45 | 104.98 | 478 | -0.83(-0.79%) |
Sep 08, 2010 | 104.64 | 106.44 | 104.64 | 105.81 | 527,288 | +0.81(+0.77%) |
Sep 07, 2010 | 105.09 | 105.74 | 104.70 | 105.01 | 324,986 | -0.54(-0.51%) |
Sep 03, 2010 | 104.60 | 105.57 | 104.53 | 105.54 | 431,258 | +1.57(+1.51%) |
Sep 02, 2010 | 101.33 | 104.19 | 101.33 | 103.98 | 455,580 | +1.90(+1.86%) |