Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2010 | 530.00 | 530.62 | 523.00 | 525.62 | 2,226,112 | -0.17(-0.03%) |
Sep 30, 2010 | 529.16 | 531.87 | 518.92 | 525.79 | 3,242,405 | -1.90(-0.36%) |
Sep 29, 2010 | 527.85 | 532.94 | 524.71 | 527.69 | 2,173,878 | +0.52(+0.10%) |
Sep 28, 2010 | 533.48 | 533.59 | 518.45 | 527.17 | 3,654,671 | -3.24(-0.61%) |
Sep 27, 2010 | 528.85 | 536.85 | 528.85 | 530.41 | 3,105,690 | +3.12(+0.59%) |
Sep 24, 2010 | 521.74 | 527.83 | 518.26 | 527.29 | 3,363,247 | +13.81(+2.69%) |
Sep 23, 2010 | 514.61 | 519.69 | 511.30 | 513.48 | 2,315,204 | -2.52(-0.49%) |
Sep 22, 2010 | 512.86 | 517.78 | 511.68 | 516.00 | 2,534,389 | +2.54(+0.49%) |
Sep 21, 2010 | 509.68 | 519.98 | 508.91 | 513.46 | 4,465,901 | +5.18(+1.02%) |
Sep 20, 2010 | 492.50 | 510.41 | 492.06 | 508.28 | 4,413,097 | +18.13(+3.70%) |
Sep 17, 2010 | 483.75 | 491.20 | 481.18 | 490.15 | 5,649,448 | +9.51(+1.98%) |
Sep 15, 2010 | 479.95 | 481.89 | 478.50 | 480.64 | 2,402,770 | +0.21(+0.04%) |
Sep 14, 2010 | 482.01 | 484.75 | 480.08 | 480.43 | 2,216,405 | -1.84(-0.38%) |
Sep 13, 2010 | 480.90 | 484.35 | 479.53 | 482.27 | 2,241,426 | +6.13(+1.29%) |
Sep 10, 2010 | 479.02 | 479.79 | 475.08 | 476.14 | 1,974,340 | -0.04(-0.01%) |
Sep 09, 2010 | 477.83 | 480.40 | 470.58 | 476.18 | 2,430,586 | +5.60(+1.19%) |
Sep 08, 2010 | 465.19 | 472.50 | 464.51 | 470.58 | 2,408,618 | +6.18(+1.33%) |
Sep 07, 2010 | 464.50 | 467.59 | 463.02 | 464.40 | 1,710,838 | -5.90(-1.25%) |
Sep 03, 2010 | 470.52 | 471.88 | 467.44 | 470.30 | 2,545,726 | +7.12(+1.54%) |
Sep 02, 2010 | 462.84 | 464.43 | 460.31 | 463.18 | 1,685,384 | +2.85(+0.62%) |