Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 120.92 | 123.95 | 120.90 | 122.85 | 1,732,608 | +0.50(+0.41%) |
Nov 29, 2010 | 127.45 | 127.75 | 121.00 | 122.35 | 2,921,993 | -3.87(-3.07%) |
Nov 26, 2010 | 126.00 | 126.28 | 125.15 | 126.22 | 439,432 | -0.17(-0.13%) |
Nov 24, 2010 | 125.00 | 126.39 | 126.39 | 126.39 | 1,193,472 | +2.19(+1.76%) |
Nov 23, 2010 | 123.00 | 125.20 | 122.12 | 124.20 | 2,280,035 | -0.33(-0.26%) |
Nov 22, 2010 | 126.45 | 126.45 | 123.88 | 124.53 | 1,926,825 | -2.22(-1.75%) |
Nov 19, 2010 | 123.77 | 128.08 | 123.16 | 126.75 | 2,690,965 | +3.11(+2.51%) |
Nov 18, 2010 | 123.71 | 126.36 | 121.34 | 123.64 | 3,324,637 | +0.81(+0.66%) |
Nov 17, 2010 | 129.07 | 129.25 | 122.51 | 122.83 | 5,050,242 | -7.86(-6.01%) |
Nov 16, 2010 | 138.06 | 138.50 | 129.72 | 130.69 | 3,844,413 | -8.97(-6.42%) |
Nov 15, 2010 | 138.98 | 140.20 | 137.86 | 139.66 | 990,645 | +1.27(+0.92%) |
Nov 12, 2010 | 139.65 | 142.42 | 137.70 | 138.39 | 1,493,917 | -2.56(-1.82%) |
Nov 11, 2010 | 137.54 | 141.40 | 136.84 | 140.95 | 1,291,752 | +0.84(+0.60%) |
Nov 10, 2010 | 138.00 | 140.50 | 137.65 | 140.11 | 1,165,026 | +1.49(+1.07%) |
Nov 09, 2010 | 140.77 | 141.00 | 138.50 | 138.62 | 1,465,771 | -1.64(-1.17%) |
Nov 08, 2010 | 138.21 | 141.34 | 137.81 | 140.26 | 1,462,256 | +1.43(+1.03%) |
Nov 05, 2010 | 135.83 | 140.79 | 135.70 | 138.83 | 1,879,671 | +2.35(+1.72%) |
Nov 04, 2010 | 140.19 | 140.19 | 134.72 | 136.48 | 2,543,168 | -1.16(-0.84%) |
Nov 03, 2010 | 137.64 | 138.44 | 134.20 | 137.64 | 1,629,464 | +0.00(+0.00%) |
Nov 02, 2010 | 134.42 | 138.43 | 134.08 | 137.64 | 1,805,598 | +3.20(+2.38%) |
Nov 01, 2010 | 137.84 | 137.84 | 133.80 | 134.44 | 3,204,070 | -3.24(-2.35%) |
Oct 29, 2010 | 139.15 | 142.45 | 136.21 | 137.68 | 5,000,052 | -13.47(-8.91%) |
Oct 28, 2010 | 151.88 | 153.30 | 149.12 | 151.15 | 2,148,109 | +0.85(+0.57%) |
Oct 27, 2010 | 147.47 | 150.40 | 147.01 | 150.30 | 1,373,181 | +3.15(+2.14%) |
Oct 25, 2010 | 146.87 | 148.30 | 146.70 | 147.15 | 936,332 | +1.60(+1.10%) |
Oct 22, 2010 | 145.15 | 146.49 | 144.14 | 145.55 | 702,760 | +0.48(+0.33%) |
Oct 21, 2010 | 144.57 | 146.62 | 142.21 | 145.07 | 1,176,894 | +1.68(+1.17%) |
Oct 20, 2010 | 143.72 | 145.56 | 142.86 | 143.39 | 967,485 | -0.53(-0.37%) |
Oct 19, 2010 | 144.00 | 145.20 | 142.75 | 143.92 | 1,956,868 | -3.15(-2.14%) |
Oct 18, 2010 | 143.96 | 148.64 | 143.80 | 147.07 | 2,190,192 | +2.51(+1.74%) |
Oct 15, 2010 | 143.43 | 144.82 | 140.11 | 144.56 | 2,267,611 | +2.29(+1.61%) |
Oct 14, 2010 | 138.27 | 145.56 | 138.25 | 142.27 | 3,353,148 | +5.34(+3.90%) |
Oct 13, 2010 | 137.65 | 138.38 | 136.50 | 136.93 | 1,774,679 | -0.08(-0.06%) |
Oct 12, 2010 | 138.41 | 138.90 | 136.20 | 137.01 | 1,644,711 | -2.49(-1.78%) |
Oct 11, 2010 | 138.80 | 140.75 | 137.82 | 139.50 | 1,433,811 | +1.88(+1.37%) |
Oct 08, 2010 | 140.00 | 140.20 | 136.98 | 137.62 | 1,938,701 | -2.94(-2.09%) |
Oct 07, 2010 | 142.00 | 143.18 | 139.30 | 140.56 | 2,289,171 | +1.92(+1.38%) |
Oct 06, 2010 | 141.80 | 142.75 | 138.48 | 138.64 | 2,377,808 | -3.99(-2.80%) |
Oct 05, 2010 | 144.08 | 144.08 | 140.96 | 142.63 | 1,541,390 | +0.36(+0.25%) |
Oct 04, 2010 | 146.10 | 146.32 | 141.38 | 142.27 | 1,303,865 | -4.96(-3.37%) |
Oct 01, 2010 | 148.96 | 149.65 | 144.41 | 147.23 | 1,471,125 | -0.12(-0.08%) |
Sep 30, 2010 | 150.90 | 151.17 | 146.07 | 147.35 | 1,665,757 | -1.92(-1.29%) |
Sep 29, 2010 | 147.99 | 151.39 | 145.95 | 149.27 | 1,553,297 | +0.75(+0.50%) |
Sep 28, 2010 | 149.80 | 151.00 | 146.31 | 148.52 | 1,166,759 | +0.61(+0.41%) |
Sep 27, 2010 | 147.24 | 149.30 | 145.85 | 147.91 | 1,052,736 | +0.82(+0.56%) |
Sep 24, 2010 | 145.27 | 147.50 | 144.50 | 147.09 | 1,247,773 | +3.86(+2.69%) |
Sep 23, 2010 | 143.00 | 145.40 | 142.00 | 143.23 | 976,714 | -0.32(-0.22%) |
Sep 22, 2010 | 146.10 | 146.90 | 142.92 | 143.55 | 805,492 | -2.45(-1.68%) |
Sep 21, 2010 | 145.19 | 148.16 | 145.19 | 146.00 | 989,029 | +0.18(+0.12%) |
Sep 20, 2010 | 146.13 | 146.70 | 144.00 | 145.82 | 1,202,184 | +0.94(+0.65%) |
Sep 17, 2010 | 144.81 | 145.28 | 142.88 | 144.88 | 2,992,657 | +4.62(+3.29%) |
Sep 15, 2010 | 141.27 | 141.34 | 138.70 | 140.26 | 1,013,597 | -1.01(-0.71%) |
Sep 14, 2010 | 138.08 | 142.75 | 137.58 | 141.27 | 1,801,550 | +2.42(+1.74%) |
Sep 13, 2010 | 140.00 | 140.94 | 137.51 | 138.85 | 1,124,361 | +0.44(+0.32%) |
Sep 10, 2010 | 137.49 | 140.00 | 136.94 | 138.41 | 873,374 | +0.07(+0.05%) |
Sep 09, 2010 | 139.22 | 139.64 | 137.80 | 138.34 | 1,087,697 | +1.09(+0.79%) |
Sep 08, 2010 | 135.55 | 139.15 | 135.21 | 137.25 | 1,318,152 | +2.46(+1.83%) |
Sep 07, 2010 | 134.67 | 136.22 | 134.00 | 134.79 | 1,147,739 | -1.66(-1.22%) |
Sep 03, 2010 | 136.95 | 137.80 | 135.25 | 136.45 | 1,380,865 | +1.56(+1.16%) |
Sep 02, 2010 | 130.00 | 135.53 | 129.89 | 134.89 | 2,173,964 | +4.72(+3.63%) |