Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 135.21 | 135.75 | 134.78 | 135.42 | 17,461,612 | +1.91(+1.43%) |
Nov 29, 2010 | 133.19 | 133.75 | 132.33 | 133.51 | 13,969,995 | +0.40(+0.30%) |
Nov 26, 2010 | 132.38 | 133.16 | 131.93 | 133.11 | 7,823,118 | -1.07(-0.80%) |
Nov 24, 2010 | 134.36 | 134.18 | 134.18 | 134.18 | 8,861,056 | -0.23(-0.17%) |
Nov 23, 2010 | 133.60 | 135.07 | 133.46 | 134.41 | 18,203,004 | +0.93(+0.70%) |
Nov 22, 2010 | 132.13 | 133.60 | 131.69 | 133.48 | 13,081,824 | +1.28(+0.97%) |
Nov 19, 2010 | 131.48 | 132.35 | 131.01 | 132.20 | 14,148,338 | +0.11(+0.08%) |
Nov 18, 2010 | 131.82 | 132.78 | 131.55 | 132.09 | 15,978,611 | +1.71(+1.31%) |
Nov 17, 2010 | 130.77 | 131.37 | 130.13 | 130.38 | 16,388,010 | -0.59(-0.45%) |
Nov 16, 2010 | 132.24 | 132.38 | 129.83 | 130.97 | 32,476,768 | -1.45(-1.10%) |
Nov 15, 2010 | 133.86 | 134.49 | 132.39 | 132.42 | 15,057,942 | -1.27(-0.95%) |
Nov 12, 2010 | 135.89 | 136.31 | 132.82 | 133.69 | 35,891,104 | -3.97(-2.88%) |
Nov 11, 2010 | 137.62 | 137.75 | 136.45 | 137.66 | 15,409,952 | +0.42(+0.31%) |
Nov 10, 2010 | 137.03 | 137.28 | 135.15 | 137.24 | 28,469,080 | +1.65(+1.22%) |
Nov 09, 2010 | 138.70 | 139.15 | 135.05 | 135.59 | 39,362,744 | -2.19(-1.59%) |
Nov 08, 2010 | 135.92 | 137.79 | 135.53 | 137.78 | 17,343,984 | +1.40(+1.03%) |
Nov 05, 2010 | 135.14 | 136.61 | 134.95 | 136.38 | 20,343,592 | +0.35(+0.26%) |
Nov 04, 2010 | 134.64 | 136.13 | 134.24 | 136.03 | 23,462,330 | +4.46(+3.39%) |
Nov 03, 2010 | 132.28 | 132.52 | 129.49 | 131.57 | 31,702,050 | -0.90(-0.68%) |
Nov 02, 2010 | 132.44 | 132.59 | 131.88 | 132.47 | 9,396,384 | +0.55(+0.42%) |
Nov 01, 2010 | 132.85 | 133.07 | 131.76 | 131.92 | 12,385,402 | -0.70(-0.53%) |
Oct 29, 2010 | 131.48 | 132.82 | 131.06 | 132.62 | 14,340,787 | +1.38(+1.05%) |
Oct 28, 2010 | 130.36 | 131.50 | 129.84 | 131.24 | 15,889,602 | +1.72(+1.33%) |
Oct 27, 2010 | 129.93 | 130.00 | 128.79 | 129.52 | 16,117,071 | -1.33(-1.02%) |
Oct 25, 2010 | 131.16 | 131.38 | 130.21 | 130.85 | 12,154,148 | +1.12(+0.86%) |
Oct 22, 2010 | 129.47 | 129.75 | 128.97 | 129.73 | 11,889,375 | +0.26(+0.20%) |
Oct 21, 2010 | 131.08 | 131.59 | 128.72 | 129.47 | 21,804,012 | -1.85(-1.41%) |
Oct 20, 2010 | 130.36 | 131.65 | 130.32 | 131.32 | 12,542,572 | +1.21(+0.93%) |
Oct 19, 2010 | 130.46 | 131.59 | 129.75 | 130.11 | 25,307,428 | -4.17(-3.11%) |
Oct 18, 2010 | 133.46 | 134.34 | 133.16 | 134.28 | 12,289,610 | +0.60(+0.45%) |
Oct 15, 2010 | 134.24 | 134.46 | 133.07 | 133.68 | 26,171,172 | -1.07(-0.79%) |
Oct 14, 2010 | 134.06 | 134.85 | 133.90 | 134.75 | 26,869,588 | +0.68(+0.51%) |
Oct 13, 2010 | 132.73 | 134.31 | 132.63 | 134.07 | 18,387,604 | +2.11(+1.60%) |
Oct 12, 2010 | 132.06 | 132.21 | 131.36 | 131.96 | 13,289,137 | -0.33(-0.25%) |
Oct 11, 2010 | 131.28 | 132.33 | 130.98 | 132.29 | 10,622,101 | +0.63(+0.48%) |
Oct 08, 2010 | 131.66 | 131.88 | 130.47 | 131.66 | 18,695,298 | +1.29(+0.99%) |
Oct 07, 2010 | 132.60 | 132.67 | 129.51 | 130.37 | 6,338 | -1.44(-1.09%) |
Oct 06, 2010 | 131.45 | 131.86 | 131.34 | 131.81 | 16,124,102 | +0.82(+0.63%) |
Oct 05, 2010 | 130.11 | 131.12 | 129.87 | 130.99 | 8,032 | +2.53(+1.97%) |
Oct 04, 2010 | 128.52 | 128.62 | 128.22 | 128.46 | 8,352,918 | -0.45(-0.35%) |
Oct 01, 2010 | 128.91 | 129.07 | 127.91 | 128.91 | 17,213,504 | +1.00(+0.78%) |
Sep 30, 2010 | 128.15 | 128.28 | 126.61 | 127.91 | 19,200,026 | -0.06(-0.05%) |
Sep 29, 2010 | 127.96 | 128.24 | 127.52 | 127.97 | 12,328,823 | +0.12(+0.09%) |
Sep 28, 2010 | 126.42 | 128.03 | 126.11 | 127.85 | 4,480 | +1.13(+0.89%) |
Sep 27, 2010 | 126.90 | 126.91 | 126.48 | 126.72 | 6,672,602 | +0.03(+0.02%) |
Sep 24, 2010 | 126.91 | 127.00 | 126.30 | 126.69 | 14,948,535 | +0.39(+0.31%) |
Sep 23, 2010 | 126.20 | 126.66 | 125.81 | 126.30 | 5,926 | +0.10(+0.08%) |
Sep 22, 2010 | 126.58 | 126.63 | 125.70 | 126.20 | 11,043,142 | +0.19(+0.15%) |
Sep 21, 2010 | 124.77 | 126.17 | 124.16 | 126.01 | 8,508 | +1.14(+0.91%) |
Sep 20, 2010 | 125.09 | 125.45 | 124.78 | 124.87 | 8,475,730 | +0.33(+0.26%) |
Sep 17, 2010 | 124.54 | 125.03 | 124.27 | 124.54 | 13,820,956 | +0.60(+0.49%) |
Sep 15, 2010 | 123.97 | 124.29 | 123.44 | 123.94 | 11,533,337 | +2.39(+1.97%) |
Sep 14, 2010 | 122.92 | 124.59 | 121.55 | 121.55 | 14,330 | -0.07(-0.06%) |
Sep 13, 2010 | 121.63 | 122.11 | 121.39 | 121.62 | 9,677,462 | -0.11(-0.09%) |
Sep 10, 2010 | 121.40 | 122.30 | 121.39 | 121.73 | 12,510,394 | +0.17(+0.14%) |
Sep 09, 2010 | 122.44 | 122.88 | 121.38 | 121.56 | 200 | -1.15(-0.94%) |
Sep 08, 2010 | 122.82 | 123.42 | 122.60 | 122.71 | 11,500 | +0.01(+0.01%) |
Sep 07, 2010 | 122.91 | 123.06 | 122.63 | 122.70 | 120 | +0.84(+0.69%) |
Sep 03, 2010 | 122.29 | 122.39 | 121.15 | 121.86 | 9,077,507 | -0.43(-0.35%) |
Sep 02, 2010 | 122.38 | 122.48 | 121.89 | 122.29 | 3,367 | +0.60(+0.49%) |