Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 250.39 | 251.56 | 243.71 | 245.60 | 43,281 | -4.33(-1.73%) |
Dec 30, 2010 | 251.29 | 255.67 | 249.67 | 249.94 | 30,827 | -1.62(-0.65%) |
Dec 29, 2010 | 243.71 | 256.62 | 243.71 | 251.56 | 37,988 | +6.77(+2.77%) |
Dec 28, 2010 | 246.96 | 247.32 | 243.80 | 244.79 | 28,566 | -0.81(-0.33%) |
Dec 27, 2010 | 246.87 | 246.87 | 240.37 | 245.60 | 26,174 | -1.44(-0.58%) |
Dec 23, 2010 | 248.31 | 248.67 | 242.63 | 247.05 | 33,892 | +0.99(+0.40%) |
Dec 22, 2010 | 248.67 | 248.67 | 242.81 | 246.06 | 47,176 | +1.26(+0.52%) |
Dec 21, 2010 | 241.81 | 248.04 | 240.37 | 244.79 | 58,045 | +4.42(+1.84%) |
Dec 20, 2010 | 229.63 | 242.63 | 228.18 | 240.37 | 111,003 | +13.00(+5.72%) |
Dec 17, 2010 | 224.75 | 227.37 | 221.14 | 227.37 | 178,551 | +1.72(+0.76%) |
Dec 16, 2010 | 225.66 | 227.19 | 222.86 | 225.66 | 62,928 | +0.00(+0.00%) |
Dec 15, 2010 | 224.39 | 228.54 | 223.40 | 225.66 | 87,944 | +0.18(+0.08%) |
Dec 14, 2010 | 228.18 | 230.53 | 224.39 | 225.48 | 51,385 | -0.90(-0.40%) |
Dec 13, 2010 | 227.82 | 236.04 | 225.75 | 226.38 | 76,583 | +0.99(+0.44%) |
Dec 10, 2010 | 221.05 | 226.92 | 218.89 | 225.39 | 97,447 | +5.51(+2.50%) |
Dec 09, 2010 | 220.33 | 223.40 | 217.99 | 219.88 | 73,298 | +3.25(+1.50%) |
Dec 08, 2010 | 219.70 | 221.02 | 208.69 | 216.63 | 96,451 | -4.42(-2.00%) |
Dec 07, 2010 | 223.31 | 224.94 | 220.24 | 221.05 | 57,890 | +0.99(+0.45%) |
Dec 06, 2010 | 221.32 | 224.39 | 218.62 | 220.06 | 67,560 | -0.54(-0.25%) |
Dec 03, 2010 | 213.02 | 222.95 | 212.12 | 220.60 | 75,689 | +6.50(+3.04%) |
Dec 02, 2010 | 215.55 | 215.82 | 211.22 | 214.10 | 66,851 | +2.89(+1.37%) |
Dec 01, 2010 | 211.94 | 215.46 | 208.96 | 211.22 | 119,138 | +4.96(+2.41%) |
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%) |