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%) |