Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 137.78 | 138.77 | 137.72 | 138.72 | 9,222,315 | +1.69(+1.23%) |
Dec 30, 2010 | 137.58 | 137.71 | 136.94 | 137.03 | 5,749,473 | -0.68(-0.49%) |
Dec 29, 2010 | 137.38 | 138.05 | 137.19 | 137.71 | 8,442,221 | +0.49(+0.36%) |
Dec 28, 2010 | 136.85 | 137.34 | 136.62 | 137.22 | 10,111,913 | +2.20(+1.63%) |
Dec 27, 2010 | 134.96 | 135.06 | 134.49 | 135.02 | 3,436,395 | +0.36(+0.27%) |
Dec 23, 2010 | 134.26 | 134.90 | 133.93 | 134.66 | 8,702,056 | -0.39(-0.29%) |
Dec 22, 2010 | 135.60 | 135.70 | 134.97 | 135.05 | 7,300,570 | -0.27(-0.20%) |
Dec 21, 2010 | 135.17 | 135.78 | 134.79 | 135.32 | 10,235,535 | +0.21(+0.16%) |
Dec 20, 2010 | 135.13 | 135.44 | 134.33 | 135.11 | 13,129,449 | +0.91(+0.68%) |
Dec 17, 2010 | 133.97 | 134.63 | 133.22 | 134.20 | 17,214,696 | +0.39(+0.29%) |
Dec 16, 2010 | 134.21 | 134.23 | 132.87 | 133.81 | 23,462,424 | -1.19(-0.88%) |
Dec 15, 2010 | 135.34 | 135.93 | 134.68 | 135.00 | 15,071,963 | -1.18(-0.87%) |
Dec 14, 2010 | 136.27 | 137.21 | 135.86 | 136.18 | 17,431,166 | +0.13(+0.10%) |
Dec 13, 2010 | 136.26 | 136.64 | 135.86 | 136.05 | 13,352,306 | +0.64(+0.47%) |
Dec 10, 2010 | 134.94 | 135.48 | 133.95 | 135.41 | 11,938,169 | +0.04(+0.03%) |
Dec 09, 2010 | 135.69 | 136.16 | 134.88 | 135.37 | 14,146,930 | +0.58(+0.43%) |
Dec 08, 2010 | 135.91 | 136.29 | 133.88 | 134.79 | 23,471,012 | -1.71(-1.25%) |
Dec 07, 2010 | 139.46 | 139.54 | 136.46 | 136.50 | 26,490,348 | -2.61(-1.88%) |
Dec 06, 2010 | 138.14 | 139.46 | 137.73 | 139.11 | 15,607,332 | +1.04(+0.75%) |
Dec 03, 2010 | 136.62 | 138.11 | 136.48 | 138.07 | 16,520,222 | +2.87(+2.12%) |
Dec 02, 2010 | 135.62 | 136.59 | 135.15 | 135.20 | 17,570,132 | -0.18(-0.13%) |
Dec 01, 2010 | 135.71 | 136.14 | 134.96 | 135.38 | 16,819,764 | -0.04(-0.03%) |
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%) |