Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 130.74 | 131.47 | 129.61 | 130.14 | 601,667 | -0.95(-0.72%) |
Dec 30, 2010 | 129.72 | 131.25 | 129.23 | 131.09 | 724,050 | +1.27(+0.98%) |
Dec 29, 2010 | 129.09 | 130.55 | 129.09 | 129.82 | 741,431 | +0.55(+0.43%) |
Dec 28, 2010 | 130.92 | 131.18 | 128.89 | 129.27 | 1,104,658 | -1.91(-1.46%) |
Dec 27, 2010 | 131.35 | 131.74 | 129.23 | 131.18 | 988,898 | -0.75(-0.57%) |
Dec 23, 2010 | 131.75 | 132.45 | 131.38 | 131.93 | 663,556 | +0.27(+0.20%) |
Dec 22, 2010 | 133.65 | 133.77 | 131.38 | 131.66 | 938,362 | -1.37(-1.03%) |
Dec 21, 2010 | 132.54 | 133.95 | 131.61 | 133.03 | 1,158,662 | +0.79(+0.60%) |
Dec 20, 2010 | 133.95 | 134.00 | 131.28 | 132.24 | 1,458,611 | -1.01(-0.76%) |
Dec 17, 2010 | 134.93 | 135.60 | 131.39 | 133.25 | 2,092,462 | -2.36(-1.74%) |
Dec 16, 2010 | 135.28 | 136.23 | 131.65 | 135.61 | 1,731,228 | +0.46(+0.34%) |
Dec 15, 2010 | 140.00 | 140.73 | 134.73 | 135.15 | 2,850,703 | -1.89(-1.38%) |
Dec 14, 2010 | 137.62 | 139.99 | 136.86 | 137.04 | 1,673,439 | +0.24(+0.18%) |
Dec 13, 2010 | 139.07 | 139.50 | 136.59 | 136.80 | 1,113,581 | -1.40(-1.01%) |
Dec 10, 2010 | 134.34 | 139.66 | 133.86 | 138.20 | 2,328,424 | +4.98(+3.74%) |
Dec 09, 2010 | 134.79 | 135.50 | 132.50 | 133.22 | 954,753 | -0.28(-0.21%) |
Dec 08, 2010 | 132.24 | 134.39 | 131.11 | 133.50 | 1,088,753 | +2.52(+1.92%) |
Dec 07, 2010 | 134.96 | 135.95 | 130.66 | 130.98 | 1,263,880 | -3.07(-2.29%) |
Dec 06, 2010 | 131.97 | 134.24 | 131.06 | 134.05 | 1,283,027 | +3.01(+2.30%) |
Dec 03, 2010 | 129.75 | 131.80 | 129.12 | 131.04 | 1,262,610 | -0.43(-0.33%) |
Dec 02, 2010 | 126.73 | 132.10 | 126.50 | 131.47 | 1,879,767 | +4.73(+3.73%) |
Dec 01, 2010 | 124.99 | 127.99 | 124.56 | 126.74 | 1,714,344 | +3.89(+3.17%) |
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%) |