Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 124.81 | 125.69 | 124.41 | 125.08 | 25,908 | -0.13(-0.11%) |
Nov 29, 2010 | 125.62 | 125.62 | 124.21 | 125.22 | 25,001 | +0.20(+0.16%) |
Nov 26, 2010 | 125.42 | 126.23 | 124.68 | 125.02 | 10,795 | -0.20(-0.16%) |
Nov 24, 2010 | 124.95 | 125.22 | 125.22 | 125.22 | 23,254 | +0.67(+0.54%) |
Nov 23, 2010 | 125.56 | 125.62 | 123.74 | 124.54 | 35,736 | -1.89(-1.49%) |
Nov 22, 2010 | 126.09 | 127.11 | 125.69 | 126.43 | 46,080 | +0.74(+0.59%) |
Nov 19, 2010 | 126.09 | 126.30 | 124.68 | 125.69 | 23,962 | +0.00(+0.00%) |
Nov 18, 2010 | 126.90 | 127.24 | 125.56 | 125.69 | 32,995 | +0.20(+0.16%) |
Nov 17, 2010 | 124.88 | 126.43 | 123.73 | 125.49 | 27,872 | +1.35(+1.09%) |
Nov 16, 2010 | 125.96 | 127.31 | 121.92 | 124.14 | 68,707 | -3.91(-3.05%) |
Nov 15, 2010 | 128.05 | 128.05 | 124.41 | 128.05 | 39,469 | +1.89(+1.50%) |
Nov 12, 2010 | 127.38 | 127.58 | 125.29 | 126.16 | 33,945 | -1.82(-1.42%) |
Nov 11, 2010 | 127.91 | 128.32 | 126.50 | 127.98 | 24,852 | -0.13(-0.10%) |
Nov 10, 2010 | 127.38 | 128.32 | 126.43 | 128.12 | 38,498 | +0.34(+0.26%) |
Nov 09, 2010 | 128.18 | 129.53 | 126.70 | 127.78 | 56,110 | -1.08(-0.84%) |
Nov 08, 2010 | 128.32 | 129.40 | 126.16 | 128.86 | 61,537 | +0.27(+0.21%) |
Nov 05, 2010 | 125.82 | 128.59 | 125.75 | 128.59 | 87,595 | +2.83(+2.25%) |
Nov 04, 2010 | 126.28 | 126.54 | 125.50 | 125.75 | 51,800 | +0.59(+0.47%) |
Nov 03, 2010 | 125.89 | 125.94 | 124.63 | 125.16 | 46,750 | +0.33(+0.26%) |
Nov 02, 2010 | 126.08 | 126.15 | 124.63 | 124.83 | 61,945 | -0.40(-0.32%) |
Nov 01, 2010 | 124.96 | 125.29 | 124.63 | 125.22 | 50,438 | +0.72(+0.58%) |
Oct 29, 2010 | 124.43 | 125.03 | 122.98 | 124.50 | 43,238 | +0.66(+0.53%) |
Oct 28, 2010 | 124.57 | 124.70 | 122.85 | 123.84 | 42,400 | -0.07(-0.05%) |
Oct 27, 2010 | 125.16 | 125.16 | 122.85 | 123.91 | 40,520 | -1.12(-0.90%) |
Oct 25, 2010 | 125.36 | 126.57 | 123.51 | 125.03 | 63,936 | +0.00(+0.00%) |
Oct 22, 2010 | 122.78 | 125.03 | 122.39 | 125.03 | 44,198 | +2.24(+1.83%) |
Oct 21, 2010 | 122.45 | 123.18 | 121.00 | 122.78 | 52,672 | +0.33(+0.27%) |
Oct 20, 2010 | 121.07 | 123.31 | 120.28 | 122.45 | 66,420 | +2.24(+1.87%) |
Oct 19, 2010 | 120.34 | 121.14 | 118.76 | 120.21 | 61,491 | -0.92(-0.76%) |
Oct 18, 2010 | 121.93 | 121.99 | 120.41 | 121.14 | 59,190 | -0.72(-0.59%) |
Oct 15, 2010 | 120.67 | 121.86 | 119.82 | 121.86 | 79,134 | +1.25(+1.04%) |
Oct 14, 2010 | 119.69 | 121.27 | 119.42 | 120.61 | 92,342 | +0.07(+0.05%) |
Oct 13, 2010 | 119.69 | 120.81 | 119.22 | 120.54 | 102,210 | +1.58(+1.33%) |
Oct 12, 2010 | 118.37 | 119.42 | 117.51 | 118.96 | 81,791 | +0.26(+0.22%) |
Oct 11, 2010 | 118.37 | 118.96 | 117.25 | 118.70 | 111,525 | +0.46(+0.39%) |
Oct 08, 2010 | 118.23 | 118.37 | 115.47 | 118.23 | 694,846 | -4.42(-3.60%) |
Oct 07, 2010 | 122.65 | 122.65 | 120.48 | 122.65 | 1,122 | +0.00(+0.00%) |
Oct 06, 2010 | 120.87 | 122.73 | 120.87 | 122.65 | 18,707 | +1.85(+1.53%) |
Oct 05, 2010 | 120.48 | 121.99 | 120.48 | 120.81 | 28,724 | +0.86(+0.71%) |
Oct 04, 2010 | 121.00 | 122.59 | 118.76 | 119.95 | 24,431 | -1.45(-1.19%) |
Oct 01, 2010 | 121.40 | 122.65 | 120.02 | 121.40 | 40,635 | -1.12(-0.91%) |
Sep 30, 2010 | 120.67 | 122.59 | 120.02 | 122.52 | 48,712 | +1.85(+1.53%) |
Sep 29, 2010 | 118.83 | 120.67 | 118.04 | 120.67 | 57,732 | +1.78(+1.50%) |
Sep 28, 2010 | 118.70 | 118.96 | 117.77 | 118.89 | 48,450 | +0.59(+0.50%) |
Sep 27, 2010 | 116.85 | 118.76 | 116.32 | 118.30 | 44,669 | +1.52(+1.30%) |
Sep 24, 2010 | 115.86 | 117.58 | 115.47 | 116.78 | 43,397 | +2.04(+1.78%) |
Sep 23, 2010 | 115.80 | 116.39 | 114.61 | 114.74 | 25,861 | -1.25(-1.08%) |
Sep 22, 2010 | 117.91 | 118.70 | 115.73 | 115.99 | 29,778 | -1.98(-1.68%) |
Sep 21, 2010 | 118.50 | 118.70 | 117.77 | 117.97 | 16,495 | -0.07(-0.06%) |
Sep 20, 2010 | 117.64 | 118.70 | 116.92 | 118.04 | 31,905 | +0.66(+0.56%) |
Sep 17, 2010 | 117.38 | 117.38 | 114.28 | 117.38 | 40,147 | +0.07(+0.06%) |
Sep 15, 2010 | 118.70 | 118.70 | 116.19 | 117.31 | 27,841 | -0.73(-0.61%) |
Sep 14, 2010 | 118.23 | 118.70 | 117.25 | 118.04 | 33,071 | +0.00(+0.00%) |
Sep 13, 2010 | 117.91 | 118.30 | 117.12 | 118.04 | 33,742 | +1.25(+1.07%) |
Sep 10, 2010 | 116.19 | 117.05 | 115.40 | 116.78 | 16,104 | +0.26(+0.23%) |
Sep 09, 2010 | 117.64 | 117.94 | 115.93 | 116.52 | 27,861 | -0.07(-0.06%) |
Sep 08, 2010 | 117.44 | 117.44 | 115.93 | 116.59 | 28,719 | +0.07(+0.06%) |
Sep 07, 2010 | 117.38 | 117.77 | 115.73 | 116.52 | 16,843 | -1.12(-0.95%) |
Sep 03, 2010 | 117.71 | 118.37 | 116.17 | 117.64 | 27,351 | +0.33(+0.28%) |
Sep 02, 2010 | 116.72 | 117.58 | 116.26 | 117.31 | 18,767 | +1.05(+0.91%) |