Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 226.88 | 232.50 | 226.12 | 226.12 | 3,914 | -1.62(-0.71%) |
Dec 30, 2010 | 229.38 | 231.12 | 227.38 | 227.75 | 5,855 | -1.75(-0.76%) |
Dec 29, 2010 | 228.25 | 230.62 | 225.62 | 229.50 | 6,490 | +1.38(+0.60%) |
Dec 28, 2010 | 228.62 | 228.75 | 226.50 | 228.12 | 6,825 | +0.38(+0.16%) |
Dec 27, 2010 | 225.75 | 228.00 | 222.88 | 227.75 | 6,198 | +2.25(+1.00%) |
Dec 23, 2010 | 226.25 | 228.75 | 222.38 | 225.50 | 8,531 | -1.25(-0.55%) |
Dec 22, 2010 | 227.25 | 228.78 | 221.25 | 226.75 | 15,493 | -0.25(-0.11%) |
Dec 21, 2010 | 220.62 | 229.62 | 218.75 | 227.00 | 17,951 | +8.00(+3.65%) |
Dec 20, 2010 | 214.62 | 220.75 | 210.50 | 219.00 | 13,065 | +4.88(+2.28%) |
Dec 17, 2010 | 202.50 | 216.00 | 199.75 | 214.12 | 67,640 | +10.38(+5.09%) |
Dec 16, 2010 | 206.75 | 207.62 | 199.75 | 203.75 | 19,107 | -3.12(-1.51%) |
Dec 15, 2010 | 211.12 | 218.50 | 206.50 | 206.88 | 13,255 | -7.38(-3.44%) |
Dec 14, 2010 | 222.00 | 222.25 | 213.75 | 214.25 | 8,048 | -6.25(-2.83%) |
Dec 13, 2010 | 222.12 | 224.00 | 219.50 | 220.50 | 7,991 | -0.50(-0.23%) |
Dec 10, 2010 | 216.75 | 221.60 | 214.75 | 221.00 | 6,762 | +5.62(+2.61%) |
Dec 09, 2010 | 214.12 | 219.25 | 204.75 | 215.38 | 19,101 | +3.50(+1.65%) |
Dec 08, 2010 | 232.25 | 232.25 | 193.75 | 211.88 | 53,786 | -18.38(-7.98%) |
Dec 07, 2010 | 235.25 | 239.76 | 228.50 | 230.25 | 19,959 | -1.12(-0.49%) |
Dec 06, 2010 | 229.50 | 232.75 | 226.88 | 231.38 | 9,956 | +2.38(+1.04%) |
Dec 03, 2010 | 231.25 | 233.12 | 225.75 | 229.00 | 14,508 | -2.50(-1.08%) |
Dec 02, 2010 | 224.75 | 233.25 | 223.38 | 231.50 | 18,742 | +8.00(+3.58%) |
Dec 01, 2010 | 218.75 | 224.25 | 216.88 | 223.50 | 30,914 | +8.38(+3.89%) |
Nov 30, 2010 | 209.50 | 216.88 | 208.75 | 215.12 | 21,158 | +4.00(+1.89%) |
Nov 29, 2010 | 210.12 | 211.12 | 206.38 | 211.12 | 23,144 | +3.62(+1.75%) |
Nov 26, 2010 | 207.88 | 211.00 | 205.62 | 207.50 | 10,248 | -1.25(-0.60%) |
Nov 24, 2010 | 208.12 | 208.75 | 208.75 | 208.75 | 20,605 | +2.75(+1.33%) |
Nov 23, 2010 | 196.25 | 206.25 | 193.38 | 206.00 | 17,559 | +7.00(+3.52%) |
Nov 22, 2010 | 202.75 | 205.25 | 197.50 | 199.00 | 13,008 | -3.88(-1.91%) |
Nov 19, 2010 | 195.75 | 203.62 | 193.12 | 202.88 | 14,260 | +7.25(+3.71%) |
Nov 18, 2010 | 190.88 | 196.12 | 188.53 | 195.62 | 12,577 | +7.12(+3.78%) |
Nov 17, 2010 | 186.12 | 191.00 | 186.12 | 188.50 | 8,503 | +1.00(+0.53%) |
Nov 16, 2010 | 188.88 | 190.25 | 186.38 | 187.50 | 15,773 | -3.62(-1.90%) |
Nov 15, 2010 | 188.12 | 198.12 | 188.12 | 191.12 | 11,215 | +3.62(+1.93%) |
Nov 12, 2010 | 196.38 | 197.12 | 186.12 | 187.50 | 22,109 | -10.00(-5.06%) |
Nov 11, 2010 | 198.75 | 209.25 | 195.12 | 197.50 | 22,592 | -1.00(-0.50%) |
Nov 10, 2010 | 182.62 | 199.88 | 180.88 | 198.50 | 36,119 | +16.38(+8.99%) |
Nov 09, 2010 | 175.88 | 182.25 | 174.75 | 182.12 | 12,780 | +4.00(+2.25%) |
Nov 08, 2010 | 175.62 | 178.62 | 172.66 | 178.12 | 8,630 | +1.62(+0.92%) |
Nov 05, 2010 | 180.88 | 183.86 | 174.38 | 176.50 | 8,012 | -3.75(-2.08%) |
Nov 04, 2010 | 174.25 | 180.75 | 174.25 | 180.25 | 9,884 | +3.62(+2.05%) |
Nov 03, 2010 | 177.50 | 179.88 | 173.12 | 176.62 | 6,189 | -0.50(-0.28%) |
Nov 02, 2010 | 176.50 | 177.50 | 173.88 | 177.12 | 11,009 | +2.25(+1.29%) |
Nov 01, 2010 | 175.25 | 179.75 | 172.50 | 174.88 | 9,356 | -0.75(-0.43%) |
Oct 29, 2010 | 176.38 | 178.75 | 171.62 | 175.62 | 9,907 | -1.00(-0.57%) |
Oct 28, 2010 | 183.50 | 184.12 | 175.50 | 176.62 | 12,135 | -6.12(-3.35%) |
Oct 27, 2010 | 177.62 | 184.12 | 174.12 | 182.75 | 19,878 | +17.62(+10.67%) |
Oct 25, 2010 | 165.12 | 168.25 | 163.88 | 165.12 | 9,616 | +2.62(+1.62%) |
Oct 22, 2010 | 159.12 | 162.50 | 150.12 | 162.50 | 5,309 | +3.50(+2.20%) |
Oct 21, 2010 | 160.00 | 164.12 | 154.50 | 159.00 | 14,261 | -0.38(-0.24%) |
Oct 20, 2010 | 160.12 | 163.50 | 159.12 | 159.38 | 6,791 | -1.38(-0.86%) |
Oct 19, 2010 | 161.25 | 168.38 | 160.00 | 160.75 | 15,567 | -2.88(-1.76%) |
Oct 18, 2010 | 162.88 | 165.50 | 158.88 | 163.62 | 8,112 | +1.12(+0.69%) |
Oct 15, 2010 | 163.88 | 166.25 | 159.25 | 162.50 | 16,547 | +1.88(+1.17%) |
Oct 14, 2010 | 164.38 | 171.25 | 158.75 | 160.62 | 18,032 | -3.75(-2.28%) |
Oct 13, 2010 | 164.75 | 173.12 | 161.38 | 164.38 | 31,323 | +4.88(+3.06%) |
Oct 12, 2010 | 146.25 | 166.38 | 145.62 | 159.50 | 32,518 | +12.38(+8.41%) |
Oct 11, 2010 | 146.25 | 150.38 | 139.88 | 147.12 | 21,922 | +3.50(+2.44%) |
Oct 08, 2010 | 143.62 | 144.87 | 142.25 | 143.62 | 12,180 | +1.62(+1.14%) |
Oct 07, 2010 | 144.00 | 144.62 | 139.00 | 142.00 | 28 | -0.12(-0.09%) |
Oct 06, 2010 | 141.88 | 145.62 | 141.00 | 142.12 | 11,712 | +0.38(+0.26%) |
Oct 05, 2010 | 135.00 | 141.75 | 134.75 | 141.75 | 20,252 | +8.25(+6.18%) |
Oct 04, 2010 | 130.12 | 133.50 | 128.38 | 133.50 | 11,831 | +3.50(+2.69%) |