Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 203.81 | 209.59 | 202.65 | 206.25 | 75,179 | +0.18(+0.09%) |
Nov 29, 2010 | 203.90 | 206.70 | 201.38 | 206.07 | 60,676 | +1.17(+0.57%) |
Nov 26, 2010 | 203.81 | 205.44 | 201.65 | 204.90 | 25,027 | +0.09(+0.04%) |
Nov 24, 2010 | 201.01 | 204.81 | 204.81 | 204.81 | 68,092 | +4.42(+2.21%) |
Nov 23, 2010 | 200.74 | 204.54 | 197.41 | 200.38 | 78,007 | -4.97(-2.42%) |
Nov 22, 2010 | 198.13 | 206.16 | 195.78 | 205.35 | 136,426 | +6.14(+3.08%) |
Nov 19, 2010 | 186.39 | 199.39 | 181.97 | 199.21 | 587,976 | +11.64(+6.21%) |
Nov 18, 2010 | 176.01 | 189.55 | 175.74 | 187.57 | 135,514 | +13.09(+7.50%) |
Nov 17, 2010 | 166.99 | 174.66 | 162.47 | 174.48 | 180,883 | +5.96(+3.53%) |
Nov 16, 2010 | 171.95 | 172.22 | 165.63 | 168.52 | 70,494 | -4.96(-2.86%) |
Nov 15, 2010 | 177.46 | 178.99 | 172.40 | 173.49 | 54,714 | -2.53(-1.44%) |
Nov 12, 2010 | 182.69 | 183.41 | 172.49 | 176.01 | 58,541 | -7.40(-4.04%) |
Nov 11, 2010 | 181.34 | 184.14 | 180.72 | 183.41 | 40,128 | +0.00(+0.00%) |
Nov 10, 2010 | 181.16 | 183.59 | 180.07 | 183.41 | 47,433 | +2.44(+1.35%) |
Nov 09, 2010 | 192.17 | 192.80 | 179.71 | 180.98 | 74,004 | -8.30(-4.39%) |
Nov 08, 2010 | 193.43 | 198.40 | 188.47 | 189.28 | 66,144 | +2.89(+1.55%) |
Nov 05, 2010 | 182.69 | 187.12 | 180.89 | 186.39 | 83,743 | +3.97(+2.18%) |
Nov 04, 2010 | 178.18 | 182.51 | 178.09 | 182.42 | 81,661 | +7.58(+4.34%) |
Nov 03, 2010 | 173.67 | 174.84 | 170.24 | 174.84 | 49,126 | +2.08(+1.20%) |
Nov 02, 2010 | 173.67 | 176.01 | 170.51 | 172.76 | 34,301 | +1.53(+0.90%) |
Nov 01, 2010 | 179.62 | 180.34 | 167.26 | 171.23 | 55,565 | -6.41(-3.61%) |
Oct 29, 2010 | 172.04 | 178.90 | 167.89 | 177.64 | 50,086 | +4.15(+2.39%) |
Oct 28, 2010 | 175.20 | 177.46 | 172.76 | 173.49 | 39,427 | -0.72(-0.41%) |
Oct 27, 2010 | 172.40 | 174.93 | 169.06 | 174.21 | 27,937 | +0.00(+0.00%) |
Oct 25, 2010 | 173.03 | 176.28 | 172.49 | 174.21 | 83,612 | +3.70(+2.17%) |
Oct 22, 2010 | 157.60 | 172.31 | 155.34 | 170.51 | 143,329 | +13.36(+8.50%) |
Oct 21, 2010 | 161.39 | 163.38 | 154.08 | 157.15 | 49,985 | -2.71(-1.69%) |
Oct 20, 2010 | 159.85 | 165.63 | 159.04 | 159.85 | 41,143 | -0.54(-0.34%) |
Oct 19, 2010 | 163.83 | 167.53 | 158.59 | 160.40 | 58,681 | -3.61(-2.20%) |
Oct 18, 2010 | 166.62 | 166.90 | 160.13 | 164.01 | 61,736 | -2.26(-1.36%) |
Oct 15, 2010 | 171.50 | 172.22 | 165.63 | 166.26 | 55,758 | -2.98(-1.76%) |
Oct 14, 2010 | 170.51 | 170.51 | 167.44 | 169.24 | 28,406 | +0.18(+0.11%) |
Oct 13, 2010 | 170.78 | 171.50 | 168.16 | 169.06 | 50,717 | +0.27(+0.16%) |
Oct 12, 2010 | 175.38 | 176.01 | 167.35 | 168.79 | 63,939 | -4.06(-2.35%) |
Oct 11, 2010 | 171.59 | 176.01 | 171.41 | 172.85 | 47,360 | +4.33(+2.57%) |
Oct 08, 2010 | 168.52 | 170.51 | 161.66 | 168.52 | 57,479 | +6.41(+3.95%) |
Oct 07, 2010 | 166.17 | 166.90 | 160.85 | 162.11 | 96 | -2.08(-1.26%) |
Oct 06, 2010 | 164.82 | 169.06 | 161.12 | 164.19 | 63,900 | +0.09(+0.05%) |
Oct 05, 2010 | 162.38 | 166.40 | 161.48 | 164.10 | 81,322 | +5.33(+3.35%) |
Oct 04, 2010 | 162.11 | 163.65 | 153.27 | 158.77 | 56,117 | -3.43(-2.11%) |
Oct 01, 2010 | 162.20 | 162.47 | 153.99 | 162.20 | 93,940 | +9.27(+6.06%) |
Sep 30, 2010 | 152.94 | 154.44 | 149.84 | 152.94 | 48,484 | +1.29(+0.85%) |
Sep 29, 2010 | 146.59 | 153.00 | 146.59 | 151.64 | 40,033 | +4.15(+2.82%) |
Sep 28, 2010 | 146.86 | 148.03 | 141.80 | 147.49 | 45 | -0.18(-0.12%) |
Sep 27, 2010 | 149.56 | 150.65 | 145.32 | 147.67 | 36,565 | -1.81(-1.21%) |
Sep 24, 2010 | 144.06 | 151.19 | 143.70 | 149.47 | 80,308 | +5.78(+4.02%) |
Sep 23, 2010 | 141.98 | 143.97 | 140.09 | 143.70 | 189 | +0.45(+0.31%) |
Sep 22, 2010 | 141.89 | 145.14 | 140.49 | 143.25 | 37,718 | +1.17(+0.83%) |
Sep 21, 2010 | 140.36 | 144.42 | 140.36 | 142.07 | 57,527 | +2.08(+1.48%) |
Sep 20, 2010 | 135.48 | 140.63 | 135.39 | 140.00 | 65,431 | +4.06(+2.99%) |
Sep 17, 2010 | 135.94 | 138.37 | 135.39 | 135.94 | 66,907 | +0.90(+0.67%) |
Sep 15, 2010 | 134.67 | 135.57 | 133.23 | 135.03 | 24,501 | -0.36(-0.27%) |
Sep 14, 2010 | 137.11 | 138.01 | 134.40 | 135.39 | 38,399 | -1.99(-1.45%) |
Sep 13, 2010 | 137.65 | 139.55 | 136.93 | 137.38 | 48,537 | +0.99(+0.73%) |
Sep 10, 2010 | 139.19 | 140.36 | 135.94 | 136.39 | 114,893 | -2.35(-1.69%) |
Sep 09, 2010 | 139.46 | 140.81 | 136.30 | 138.73 | 44,215 | +1.53(+1.12%) |
Sep 08, 2010 | 137.47 | 138.82 | 134.85 | 137.20 | 34,711 | +0.63(+0.46%) |
Sep 07, 2010 | 138.55 | 139.46 | 134.13 | 136.57 | 153 | -3.16(-2.26%) |
Sep 03, 2010 | 139.37 | 141.71 | 136.48 | 139.73 | 45,945 | +2.53(+1.84%) |
Sep 02, 2010 | 134.40 | 137.92 | 132.15 | 137.20 | 106 | +2.17(+1.60%) |