Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 107.89 | 107.96 | 107.18 | 107.60 | 286,241 | -0.60(-0.55%) |
Nov 29, 2010 | 108.77 | 108.77 | 108.20 | 108.20 | 101,298 | -0.30(-0.28%) |
Nov 26, 2010 | 108.99 | 108.99 | 108.45 | 108.50 | 115,432 | -0.27(-0.25%) |
Nov 24, 2010 | 109.46 | 108.77 | 108.77 | 108.77 | 611,498 | -0.29(-0.27%) |
Nov 23, 2010 | 109.91 | 110.01 | 109.02 | 109.06 | 409,863 | -1.00(-0.91%) |
Nov 22, 2010 | 109.64 | 110.12 | 109.64 | 110.06 | 284,808 | +0.50(+0.46%) |
Nov 19, 2010 | 110.21 | 110.21 | 109.40 | 109.56 | 753,907 | -0.65(-0.59%) |
Nov 18, 2010 | 110.15 | 110.27 | 109.97 | 110.21 | 178,059 | +0.40(+0.36%) |
Nov 17, 2010 | 109.54 | 109.87 | 109.26 | 109.81 | 233,088 | +0.74(+0.68%) |
Nov 16, 2010 | 109.29 | 109.56 | 108.71 | 109.07 | 406,899 | -0.75(-0.68%) |
Nov 15, 2010 | 110.50 | 110.82 | 109.72 | 109.82 | 382,118 | -1.00(-0.90%) |
Nov 12, 2010 | 111.26 | 111.27 | 110.63 | 110.82 | 350,998 | -0.90(-0.81%) |
Nov 11, 2010 | 111.99 | 111.99 | 111.63 | 111.72 | 142,287 | -0.23(-0.21%) |
Nov 10, 2010 | 112.04 | 112.06 | 111.48 | 111.95 | 384,865 | -0.14(-0.12%) |
Nov 09, 2010 | 113.23 | 113.30 | 112.09 | 112.09 | 184,894 | -1.01(-0.89%) |
Nov 08, 2010 | 113.61 | 113.61 | 113.10 | 113.10 | 352,524 | -0.57(-0.50%) |
Nov 05, 2010 | 113.83 | 113.97 | 113.63 | 113.67 | 355,188 | -0.46(-0.40%) |
Nov 04, 2010 | 113.84 | 114.14 | 113.60 | 114.13 | 345,724 | +0.58(+0.51%) |
Nov 03, 2010 | 113.14 | 113.59 | 112.99 | 113.55 | 219,657 | +0.57(+0.50%) |
Nov 02, 2010 | 112.85 | 113.00 | 112.63 | 112.98 | 163,580 | +0.35(+0.31%) |
Nov 01, 2010 | 112.75 | 112.93 | 112.53 | 112.63 | 122,420 | -0.39(-0.34%) |
Oct 29, 2010 | 112.86 | 113.05 | 112.65 | 113.02 | 410,843 | +0.36(+0.32%) |
Oct 28, 2010 | 112.65 | 112.71 | 112.44 | 112.65 | 153,781 | +0.10(+0.09%) |
Oct 27, 2010 | 112.75 | 112.75 | 112.40 | 112.55 | 157,727 | -0.53(-0.47%) |
Oct 25, 2010 | 112.74 | 113.18 | 112.51 | 113.08 | 306,983 | +0.68(+0.60%) |
Oct 22, 2010 | 112.24 | 112.40 | 112.17 | 112.40 | 318,573 | +0.20(+0.18%) |
Oct 21, 2010 | 112.34 | 112.36 | 112.13 | 112.20 | 382,970 | +0.03(+0.03%) |
Oct 20, 2010 | 112.14 | 112.27 | 111.96 | 112.17 | 245,112 | -0.06(-0.05%) |
Oct 19, 2010 | 112.03 | 112.37 | 111.94 | 112.23 | 242,575 | -0.18(-0.16%) |
Oct 18, 2010 | 112.98 | 112.98 | 112.32 | 112.41 | 217,130 | -0.65(-0.57%) |
Oct 15, 2010 | 112.84 | 113.15 | 112.84 | 113.06 | 155,206 | +0.05(+0.04%) |
Oct 14, 2010 | 113.73 | 113.73 | 113.01 | 113.01 | 272,574 | -0.59(-0.52%) |
Oct 13, 2010 | 113.52 | 113.75 | 113.31 | 113.60 | 298,916 | +0.48(+0.42%) |
Oct 12, 2010 | 112.76 | 113.26 | 112.63 | 113.12 | 229,900 | +0.19(+0.17%) |
Oct 11, 2010 | 112.46 | 112.97 | 112.45 | 112.93 | 109,849 | +0.46(+0.41%) |
Oct 08, 2010 | 112.47 | 112.47 | 112.10 | 112.47 | 175,787 | +0.40(+0.36%) |
Oct 07, 2010 | 112.11 | 112.31 | 111.96 | 112.07 | 235,881 | +0.06(+0.05%) |
Oct 06, 2010 | 111.89 | 112.02 | 111.73 | 112.01 | 358,807 | +0.29(+0.26%) |
Oct 05, 2010 | 111.24 | 111.78 | 111.10 | 111.72 | 325,383 | +0.76(+0.68%) |
Oct 04, 2010 | 111.06 | 111.20 | 110.96 | 110.96 | 194,538 | -0.04(-0.04%) |
Oct 01, 2010 | 111.00 | 111.03 | 110.66 | 111.00 | 179,408 | -0.31(-0.28%) |
Sep 30, 2010 | 111.29 | 111.38 | 111.16 | 111.31 | 538,206 | +0.29(+0.26%) |
Sep 29, 2010 | 111.00 | 111.32 | 110.94 | 111.02 | 450,047 | +0.19(+0.17%) |
Sep 28, 2010 | 110.69 | 110.85 | 110.52 | 110.83 | 125,427 | +0.18(+0.16%) |
Sep 27, 2010 | 110.01 | 110.68 | 110.01 | 110.65 | 227,245 | +0.59(+0.54%) |
Sep 24, 2010 | 109.97 | 110.06 | 109.70 | 110.06 | 176,682 | +0.02(+0.02%) |
Sep 23, 2010 | 110.00 | 110.05 | 109.83 | 110.04 | 144,653 | +0.09(+0.08%) |
Sep 22, 2010 | 109.64 | 110.01 | 109.64 | 109.95 | 166,704 | +0.34(+0.31%) |
Sep 21, 2010 | 109.59 | 109.67 | 109.31 | 109.61 | 269,548 | +0.13(+0.12%) |
Sep 20, 2010 | 109.43 | 109.48 | 109.22 | 109.48 | 147,127 | -0.02(-0.02%) |
Sep 17, 2010 | 109.50 | 109.67 | 109.22 | 109.50 | 97,952 | -0.08(-0.07%) |
Sep 15, 2010 | 109.32 | 109.62 | 108.89 | 109.58 | 176,146 | +0.42(+0.38%) |
Sep 14, 2010 | 109.37 | 109.43 | 109.16 | 109.16 | 163,275 | -0.14(-0.13%) |
Sep 13, 2010 | 109.06 | 109.34 | 109.03 | 109.30 | 257,554 | +0.42(+0.39%) |
Sep 10, 2010 | 108.80 | 109.00 | 108.80 | 108.88 | 122,603 | -0.19(-0.17%) |
Sep 09, 2010 | 109.14 | 109.27 | 108.82 | 109.07 | 947,126 | +0.27(+0.25%) |
Sep 08, 2010 | 109.75 | 109.75 | 108.73 | 108.80 | 325,837 | -0.96(-0.87%) |
Sep 07, 2010 | 110.11 | 110.11 | 109.76 | 109.76 | 104,265 | -0.48(-0.44%) |
Sep 03, 2010 | 110.07 | 110.29 | 109.77 | 110.25 | 150,601 | +0.12(+0.10%) |
Sep 02, 2010 | 110.18 | 110.18 | 109.88 | 110.13 | 218,010 | -0.08(-0.07%) |