Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 596.74 | 598.42 | 592.03 | 593.97 | 1,541,459 | -4.89(-0.82%) |
Dec 30, 2010 | 598.00 | 601.33 | 597.39 | 598.86 | 989,479 | -2.14(-0.36%) |
Dec 29, 2010 | 602.00 | 602.41 | 598.92 | 601.00 | 1,019,718 | +2.08(+0.35%) |
Dec 28, 2010 | 602.05 | 603.87 | 598.01 | 598.92 | 1,064,746 | -3.46(-0.57%) |
Dec 27, 2010 | 602.74 | 603.78 | 599.50 | 602.38 | 1,208,028 | -1.85(-0.31%) |
Dec 23, 2010 | 605.34 | 606.00 | 602.03 | 604.23 | 1,111,192 | -1.26(-0.21%) |
Dec 22, 2010 | 604.00 | 607.00 | 603.28 | 605.49 | 1,207,405 | +2.42(+0.40%) |
Dec 21, 2010 | 598.57 | 604.72 | 597.62 | 603.07 | 1,880,398 | +8.01(+1.35%) |
Dec 20, 2010 | 594.65 | 597.88 | 588.66 | 595.06 | 1,973,268 | +4.26(+0.72%) |
Dec 17, 2010 | 591.00 | 592.56 | 587.67 | 590.80 | 3,089,328 | -0.91(-0.15%) |
Dec 16, 2010 | 592.85 | 593.77 | 588.07 | 591.71 | 1,596,820 | +1.41(+0.24%) |
Dec 15, 2010 | 594.20 | 596.45 | 589.15 | 590.30 | 2,167,618 | -4.61(-0.77%) |
Dec 14, 2010 | 597.09 | 598.29 | 592.48 | 594.91 | 1,643,253 | +0.29(+0.05%) |
Dec 13, 2010 | 597.12 | 603.00 | 594.09 | 594.62 | 2,403,442 | +2.41(+0.41%) |
Dec 10, 2010 | 593.14 | 593.99 | 590.29 | 592.21 | 1,705,121 | +0.71(+0.12%) |
Dec 09, 2010 | 593.88 | 595.58 | 589.00 | 591.50 | 1,868,872 | +0.96(+0.16%) |
Dec 08, 2010 | 591.97 | 592.52 | 583.69 | 590.54 | 1,756,976 | +3.40(+0.58%) |
Dec 07, 2010 | 591.27 | 593.00 | 586.00 | 587.14 | 3,042,265 | +8.78(+1.52%) |
Dec 06, 2010 | 580.57 | 582.00 | 576.61 | 578.36 | 2,093,518 | +5.36(+0.94%) |
Dec 03, 2010 | 569.45 | 576.48 | 568.00 | 573.00 | 2,633,126 | +1.18(+0.21%) |
Dec 02, 2010 | 568.66 | 573.33 | 565.35 | 571.82 | 2,550,219 | +7.47(+1.32%) |
Dec 01, 2010 | 563.00 | 571.57 | 562.40 | 564.35 | 3,754,052 | +8.64(+1.55%) |
Nov 30, 2010 | 574.32 | 574.32 | 553.31 | 555.71 | 7,107,178 | -26.40(-4.54%) |
Nov 29, 2010 | 589.17 | 589.80 | 579.95 | 582.11 | 2,859,653 | -7.89(-1.34%) |
Nov 26, 2010 | 590.46 | 592.98 | 587.00 | 590.00 | 1,311,038 | -4.97(-0.84%) |
Nov 24, 2010 | 587.31 | 594.97 | 594.97 | 594.97 | 2,400,863 | +11.96(+2.05%) |
Nov 23, 2010 | 587.01 | 589.01 | 578.20 | 583.01 | 2,165,682 | -8.21(-1.39%) |
Nov 22, 2010 | 587.47 | 593.44 | 582.75 | 591.22 | 2,176,686 | +0.39(+0.07%) |
Nov 19, 2010 | 597.00 | 597.89 | 590.34 | 590.83 | 2,298,978 | -5.73(-0.96%) |
Nov 18, 2010 | 589.00 | 599.98 | 588.56 | 596.56 | 2,589,874 | +13.01(+2.23%) |
Nov 17, 2010 | 585.00 | 589.50 | 581.37 | 583.55 | 2,429,471 | -0.17(-0.03%) |
Nov 16, 2010 | 592.76 | 597.89 | 583.45 | 583.72 | 3,307,330 | -11.75(-1.97%) |
Nov 15, 2010 | 603.08 | 604.00 | 594.05 | 595.47 | 3,478,824 | -7.82(-1.30%) |
Nov 12, 2010 | 613.99 | 616.90 | 601.21 | 603.29 | 3,395,209 | -13.90(-2.25%) |
Nov 11, 2010 | 619.70 | 619.85 | 614.21 | 617.19 | 2,261,506 | -5.69(-0.91%) |
Nov 10, 2010 | 622.08 | 623.00 | 617.51 | 622.88 | 2,497,488 | -1.94(-0.31%) |
Nov 09, 2010 | 630.00 | 630.85 | 620.51 | 624.82 | 2,238,988 | -1.95(-0.31%) |
Nov 08, 2010 | 624.02 | 629.49 | 623.13 | 626.77 | 2,101,235 | +1.69(+0.27%) |
Nov 05, 2010 | 623.18 | 625.49 | 621.11 | 625.08 | 1,766,546 | +0.81(+0.13%) |
Nov 04, 2010 | 624.64 | 629.92 | 622.10 | 624.27 | 3,570,326 | +4.09(+0.66%) |
Nov 03, 2010 | 617.50 | 621.83 | 613.50 | 620.18 | 3,381,047 | +4.58(+0.74%) |
Nov 02, 2010 | 618.67 | 620.00 | 614.58 | 615.60 | 1,996,438 | +0.60(+0.10%) |
Nov 01, 2010 | 615.73 | 620.66 | 611.21 | 615.00 | 3,087,122 | +1.30(+0.21%) |
Oct 29, 2010 | 617.07 | 619.00 | 612.99 | 613.70 | 2,281,279 | -4.88(-0.79%) |
Oct 28, 2010 | 620.05 | 621.00 | 613.30 | 618.58 | 2,186,472 | +2.11(+0.34%) |
Oct 27, 2010 | 615.77 | 620.00 | 612.33 | 616.47 | 2,242,023 | -0.03(-0.00%) |
Oct 25, 2010 | 615.59 | 624.74 | 614.97 | 616.50 | 3,158,200 | +3.97(+0.65%) |
Oct 22, 2010 | 611.92 | 614.82 | 610.05 | 612.53 | 2,256,598 | +0.54(+0.09%) |
Oct 21, 2010 | 611.51 | 616.00 | 606.00 | 611.99 | 2,920,507 | +4.01(+0.66%) |
Oct 20, 2010 | 608.14 | 617.38 | 607.50 | 607.98 | 3,526,276 | +0.15(+0.02%) |
Oct 19, 2010 | 608.85 | 614.82 | 602.86 | 607.83 | 4,587,864 | -9.88(-1.60%) |
Oct 18, 2010 | 600.55 | 619.69 | 600.55 | 617.71 | 7,103,275 | +16.26(+2.70%) |
Oct 15, 2010 | 599.27 | 601.64 | 591.60 | 601.45 | 14,824,722 | +60.52(+11.19%) |
Oct 14, 2010 | 544.18 | 545.25 | 537.11 | 540.93 | 6,603,045 | -2.37(-0.44%) |
Oct 13, 2010 | 547.00 | 547.49 | 542.33 | 543.30 | 3,058,403 | +1.91(+0.35%) |
Oct 12, 2010 | 540.12 | 545.99 | 537.79 | 541.39 | 3,754,418 | +2.55(+0.47%) |
Oct 11, 2010 | 538.48 | 544.60 | 537.17 | 538.84 | 2,626,878 | +2.49(+0.46%) |
Oct 08, 2010 | 532.77 | 537.61 | 527.62 | 536.35 | 2,863,473 | +6.34(+1.20%) |
Oct 07, 2010 | 536.21 | 537.20 | 529.14 | 530.01 | 2,395,729 | -4.34(-0.81%) |
Oct 06, 2010 | 539.26 | 539.95 | 529.94 | 534.35 | 2,766,690 | -3.88(-0.72%) |
Oct 05, 2010 | 528.38 | 540.00 | 526.55 | 538.23 | 3,507,070 | +15.88(+3.04%) |
Oct 04, 2010 | 524.95 | 528.25 | 518.85 | 522.35 | 1,940,494 | -3.27(-0.62%) |