Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 304.00 | 308.20 | 300.00 | 301.60 | 43,771 | -3.60(-1.18%) |
Nov 29, 2010 | 296.40 | 308.00 | 296.40 | 305.20 | 24,094 | +7.40(+2.48%) |
Nov 26, 2010 | 293.40 | 299.00 | 292.60 | 297.80 | 14,095 | +5.80(+1.99%) |
Nov 24, 2010 | 294.40 | 292.00 | 292.00 | 292.00 | 22,095 | -0.40(-0.14%) |
Nov 23, 2010 | 293.80 | 300.00 | 289.40 | 292.40 | 13,064 | -3.40(-1.15%) |
Nov 22, 2010 | 299.40 | 301.30 | 293.60 | 295.80 | 14,609 | -4.60(-1.53%) |
Nov 19, 2010 | 305.60 | 305.60 | 294.00 | 300.40 | 20,310 | -4.80(-1.57%) |
Nov 18, 2010 | 310.00 | 316.40 | 304.00 | 305.20 | 8,893 | +0.60(+0.20%) |
Nov 17, 2010 | 302.80 | 312.20 | 299.80 | 304.60 | 7,911 | +0.60(+0.20%) |
Nov 16, 2010 | 311.20 | 315.60 | 302.20 | 304.00 | 15,220 | -8.20(-2.63%) |
Nov 15, 2010 | 319.00 | 325.80 | 310.00 | 312.20 | 12,578 | -6.20(-1.95%) |
Nov 12, 2010 | 307.60 | 329.00 | 307.60 | 318.40 | 21,114 | +8.40(+2.71%) |
Nov 11, 2010 | 293.00 | 315.20 | 293.00 | 310.00 | 18,583 | +15.60(+5.30%) |
Nov 10, 2010 | 284.80 | 296.00 | 280.40 | 294.40 | 8,309 | +2.60(+0.89%) |
Nov 09, 2010 | 290.00 | 295.20 | 288.80 | 291.80 | 10,370 | +0.40(+0.14%) |
Nov 08, 2010 | 286.20 | 297.80 | 284.60 | 291.40 | 14,378 | +4.00(+1.39%) |
Nov 05, 2010 | 286.80 | 288.00 | 281.80 | 287.40 | 8,477 | +1.80(+0.63%) |
Nov 04, 2010 | 286.40 | 291.00 | 277.20 | 285.60 | 8,833 | +2.00(+0.71%) |
Nov 03, 2010 | 282.00 | 285.20 | 275.00 | 283.60 | 6,305 | +1.40(+0.50%) |
Nov 02, 2010 | 280.00 | 284.60 | 278.10 | 282.20 | 8,041 | +4.40(+1.58%) |
Nov 01, 2010 | 273.20 | 281.00 | 273.00 | 277.80 | 11,455 | +4.20(+1.54%) |
Oct 29, 2010 | 278.40 | 278.40 | 272.60 | 273.60 | 11,229 | -5.40(-1.94%) |
Oct 28, 2010 | 278.60 | 283.40 | 270.00 | 279.00 | 33,151 | +2.60(+0.94%) |
Oct 27, 2010 | 281.20 | 287.40 | 272.00 | 276.40 | 12,826 | -8.80(-3.09%) |
Oct 25, 2010 | 283.40 | 290.00 | 282.40 | 285.20 | 6,933 | +2.80(+0.99%) |
Oct 22, 2010 | 290.40 | 291.20 | 278.20 | 282.40 | 14,529 | -7.20(-2.49%) |
Oct 21, 2010 | 299.80 | 299.80 | 287.00 | 289.60 | 9,781 | -8.40(-2.82%) |
Oct 20, 2010 | 297.60 | 300.00 | 296.20 | 298.00 | 4,552 | +2.00(+0.68%) |
Oct 19, 2010 | 294.80 | 300.00 | 290.20 | 296.00 | 8,326 | -2.20(-0.74%) |
Oct 18, 2010 | 300.40 | 300.40 | 295.00 | 298.20 | 5,409 | -1.00(-0.33%) |
Oct 15, 2010 | 300.40 | 303.60 | 296.80 | 299.20 | 5,811 | +0.00(+0.00%) |
Oct 14, 2010 | 299.60 | 300.20 | 294.80 | 299.20 | 4,128 | +0.40(+0.13%) |
Oct 13, 2010 | 303.20 | 303.20 | 297.40 | 298.80 | 7,704 | -2.00(-0.66%) |
Oct 12, 2010 | 301.20 | 302.80 | 297.80 | 300.80 | 5,934 | -0.40(-0.13%) |
Oct 11, 2010 | 299.80 | 304.00 | 295.80 | 301.20 | 3,758 | +1.00(+0.33%) |
Oct 08, 2010 | 300.20 | 303.00 | 298.00 | 300.20 | 6,359 | +2.60(+0.87%) |
Oct 07, 2010 | 306.20 | 307.80 | 296.80 | 297.60 | 15 | -6.20(-2.04%) |
Oct 06, 2010 | 305.20 | 307.20 | 294.80 | 303.80 | 8,896 | -0.80(-0.26%) |
Oct 05, 2010 | 306.80 | 310.00 | 300.40 | 304.60 | 9,522 | +1.80(+0.59%) |
Oct 04, 2010 | 309.60 | 310.60 | 301.20 | 302.80 | 7,882 | -6.80(-2.20%) |
Oct 01, 2010 | 309.60 | 310.00 | 300.60 | 309.60 | 16,300 | +5.20(+1.71%) |
Sep 30, 2010 | 303.60 | 306.40 | 296.00 | 304.40 | 10,838 | +2.20(+0.73%) |
Sep 29, 2010 | 301.40 | 304.60 | 299.75 | 302.20 | 3,966 | -0.40(-0.13%) |
Sep 28, 2010 | 298.80 | 303.80 | 294.00 | 302.60 | 7 | +5.00(+1.68%) |
Sep 27, 2010 | 296.80 | 299.40 | 292.00 | 297.60 | 5,805 | +0.40(+0.13%) |
Sep 24, 2010 | 295.80 | 300.60 | 295.40 | 297.20 | 9,271 | +5.40(+1.85%) |
Sep 23, 2010 | 291.80 | 300.20 | 290.60 | 291.80 | 867 | -3.40(-1.15%) |
Sep 22, 2010 | 301.00 | 304.60 | 295.20 | 295.20 | 7,765 | -6.80(-2.25%) |
Sep 21, 2010 | 299.40 | 304.00 | 294.80 | 302.00 | 15,071 | +4.60(+1.55%) |
Sep 20, 2010 | 294.60 | 297.80 | 287.60 | 297.40 | 13,617 | +4.00(+1.36%) |
Sep 17, 2010 | 293.40 | 294.00 | 288.00 | 293.40 | 10,247 | +1.80(+0.62%) |
Sep 15, 2010 | 287.20 | 293.00 | 286.40 | 291.60 | 11,215 | +4.40(+1.53%) |
Sep 14, 2010 | 279.00 | 289.20 | 279.00 | 287.20 | 13,440 | +6.40(+2.28%) |
Sep 13, 2010 | 278.80 | 285.60 | 278.00 | 280.80 | 12,765 | +4.80(+1.74%) |
Sep 10, 2010 | 271.00 | 277.80 | 270.60 | 276.00 | 17,102 | +5.80(+2.15%) |
Sep 09, 2010 | 268.40 | 271.00 | 263.20 | 270.20 | 14,201 | +5.20(+1.96%) |
Sep 08, 2010 | 263.60 | 269.00 | 263.40 | 265.00 | 6,560 | +2.20(+0.84%) |
Sep 07, 2010 | 260.60 | 265.40 | 258.60 | 262.80 | 25 | +2.40(+0.92%) |
Sep 03, 2010 | 261.80 | 269.20 | 258.60 | 260.40 | 11,186 | +0.80(+0.31%) |
Sep 02, 2010 | 260.80 | 267.40 | 258.00 | 259.60 | 12 | -2.20(-0.84%) |