Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 131.95 | 133.56 | 131.29 | 133.54 | 685,974 | +1.79(+1.36%) |
Dec 30, 2010 | 133.00 | 133.56 | 131.54 | 131.75 | 540,796 | -1.96(-1.47%) |
Dec 29, 2010 | 133.52 | 134.17 | 132.69 | 133.71 | 541,622 | +0.99(+0.74%) |
Dec 28, 2010 | 132.58 | 133.14 | 131.28 | 132.72 | 434,400 | +0.10(+0.08%) |
Dec 27, 2010 | 132.13 | 133.12 | 131.06 | 132.62 | 553,567 | +0.41(+0.31%) |
Dec 23, 2010 | 133.64 | 134.36 | 132.02 | 132.21 | 508,333 | -1.60(-1.20%) |
Dec 22, 2010 | 135.51 | 135.76 | 133.35 | 133.81 | 968,426 | -1.09(-0.81%) |
Dec 21, 2010 | 132.75 | 134.94 | 132.25 | 134.90 | 1,268,393 | +2.81(+2.13%) |
Dec 20, 2010 | 131.41 | 132.44 | 129.96 | 132.09 | 2,143,697 | +0.91(+0.69%) |
Dec 17, 2010 | 128.04 | 132.46 | 127.01 | 131.18 | 5,679,390 | +2.87(+2.23%) |
Dec 16, 2010 | 127.29 | 128.44 | 124.89 | 128.31 | 1,338,436 | +1.55(+1.22%) |
Dec 15, 2010 | 128.30 | 129.02 | 126.59 | 126.76 | 1,074,730 | -1.23(-0.96%) |
Dec 14, 2010 | 127.49 | 129.09 | 127.07 | 127.99 | 1,018,638 | +0.55(+0.43%) |
Dec 13, 2010 | 128.93 | 129.83 | 127.23 | 127.45 | 1,321,043 | -0.82(-0.64%) |
Dec 10, 2010 | 125.99 | 128.31 | 125.08 | 128.27 | 2,828,471 | +2.26(+1.80%) |
Dec 09, 2010 | 124.82 | 126.06 | 122.72 | 126.00 | 2,125,723 | +4.29(+3.52%) |
Dec 08, 2010 | 120.18 | 122.14 | 120.00 | 121.72 | 1,211,332 | +1.62(+1.35%) |
Dec 07, 2010 | 121.23 | 122.25 | 118.84 | 120.10 | 1,888,694 | -0.06(-0.05%) |
Dec 06, 2010 | 121.01 | 121.19 | 119.09 | 120.16 | 1,066,827 | -0.61(-0.51%) |
Dec 03, 2010 | 119.50 | 121.06 | 117.76 | 120.77 | 1,026,885 | +0.35(+0.29%) |
Dec 02, 2010 | 117.81 | 120.44 | 117.78 | 120.42 | 1,496,119 | +2.96(+2.52%) |
Dec 01, 2010 | 115.27 | 117.55 | 114.74 | 117.45 | 2,150,349 | +3.86(+3.39%) |
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%) |