Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 187.50 | 187.70 | 180.40 | 181.50 | 68,086 | -7.50(-3.97%) |
Nov 29, 2010 | 189.70 | 190.10 | 187.10 | 189.00 | 50,994 | -1.00(-0.53%) |
Nov 26, 2010 | 189.10 | 193.90 | 188.00 | 190.00 | 34,926 | +0.40(+0.21%) |
Nov 24, 2010 | 183.60 | 189.60 | 189.60 | 189.60 | 112,105 | +9.30(+5.16%) |
Nov 23, 2010 | 178.20 | 180.60 | 175.00 | 180.30 | 50,840 | +0.00(+0.00%) |
Nov 22, 2010 | 179.00 | 183.80 | 177.00 | 180.30 | 34,347 | +0.70(+0.39%) |
Nov 19, 2010 | 176.60 | 180.30 | 174.50 | 179.60 | 24,849 | +3.10(+1.76%) |
Nov 18, 2010 | 178.00 | 178.70 | 173.60 | 176.50 | 42,500 | +1.00(+0.57%) |
Nov 17, 2010 | 174.40 | 177.10 | 171.90 | 175.50 | 82,415 | +2.40(+1.39%) |
Nov 16, 2010 | 176.90 | 177.70 | 171.00 | 173.10 | 53,559 | -5.30(-2.97%) |
Nov 15, 2010 | 181.90 | 183.70 | 178.00 | 178.40 | 51,164 | -1.60(-0.89%) |
Nov 12, 2010 | 179.60 | 181.90 | 178.60 | 180.00 | 62,534 | -2.20(-1.21%) |
Nov 11, 2010 | 174.00 | 183.50 | 172.80 | 182.20 | 113,395 | +7.60(+4.35%) |
Nov 10, 2010 | 174.10 | 177.00 | 172.51 | 174.60 | 370,086 | -4.60(-2.57%) |
Nov 09, 2010 | 179.90 | 184.30 | 174.90 | 179.20 | 100,208 | +0.80(+0.45%) |
Nov 08, 2010 | 183.50 | 183.50 | 177.40 | 178.40 | 54,214 | -5.30(-2.89%) |
Nov 05, 2010 | 189.50 | 191.40 | 182.30 | 183.70 | 90,893 | -11.70(-5.99%) |
Nov 04, 2010 | 192.60 | 195.90 | 190.70 | 195.40 | 80,056 | +0.80(+0.41%) |
Nov 03, 2010 | 186.50 | 194.80 | 184.00 | 194.60 | 101,092 | +9.10(+4.91%) |
Nov 02, 2010 | 181.80 | 185.90 | 180.60 | 185.50 | 38,348 | +5.20(+2.88%) |
Nov 01, 2010 | 181.20 | 182.50 | 179.50 | 180.30 | 30,960 | -0.90(-0.50%) |
Oct 29, 2010 | 182.00 | 183.00 | 180.10 | 181.20 | 19,194 | -0.90(-0.49%) |
Oct 28, 2010 | 180.00 | 184.00 | 179.00 | 182.10 | 59,077 | +5.20(+2.94%) |
Oct 27, 2010 | 179.00 | 182.10 | 174.70 | 176.90 | 28,646 | +6.80(+4.00%) |
Oct 25, 2010 | 173.50 | 175.00 | 170.00 | 170.10 | 35,506 | -2.00(-1.16%) |
Oct 22, 2010 | 171.90 | 174.00 | 170.50 | 172.10 | 38,643 | +1.80(+1.06%) |
Oct 21, 2010 | 175.40 | 177.50 | 169.50 | 170.30 | 46,322 | -4.80(-2.74%) |
Oct 20, 2010 | 177.00 | 178.20 | 174.10 | 175.10 | 42,091 | -2.10(-1.19%) |
Oct 19, 2010 | 182.30 | 183.40 | 175.35 | 177.20 | 31,695 | -7.40(-4.01%) |
Oct 18, 2010 | 189.80 | 189.90 | 183.30 | 184.60 | 19,689 | -4.10(-2.17%) |
Oct 15, 2010 | 185.00 | 189.70 | 183.35 | 188.70 | 44,320 | +4.40(+2.39%) |
Oct 14, 2010 | 186.40 | 187.50 | 182.40 | 184.30 | 20,266 | -3.20(-1.71%) |
Oct 13, 2010 | 184.20 | 188.40 | 184.20 | 187.50 | 29,669 | +4.00(+2.18%) |
Oct 12, 2010 | 184.80 | 184.90 | 179.70 | 183.50 | 35,927 | -3.20(-1.71%) |
Oct 11, 2010 | 189.20 | 189.20 | 182.90 | 186.70 | 18,319 | -1.30(-0.69%) |
Oct 08, 2010 | 177.00 | 189.80 | 176.80 | 188.00 | 67,953 | +11.50(+6.52%) |
Oct 07, 2010 | 179.30 | 179.50 | 175.70 | 176.50 | 41,592 | -1.80(-1.01%) |
Oct 06, 2010 | 177.80 | 180.20 | 176.60 | 178.30 | 31,308 | +1.40(+0.79%) |
Oct 05, 2010 | 177.50 | 181.00 | 176.00 | 176.90 | 29,016 | +1.90(+1.09%) |
Oct 04, 2010 | 173.60 | 176.60 | 171.70 | 175.00 | 39,854 | +0.10(+0.06%) |
Oct 01, 2010 | 177.10 | 177.10 | 170.10 | 174.90 | 39,468 | -1.10(-0.62%) |
Sep 30, 2010 | 175.90 | 178.20 | 173.50 | 176.00 | 36,230 | +1.20(+0.69%) |
Sep 29, 2010 | 177.70 | 179.80 | 173.50 | 174.80 | 46,779 | -3.10(-1.74%) |
Sep 28, 2010 | 184.20 | 184.20 | 177.00 | 177.90 | 54,978 | -6.60(-3.58%) |
Sep 27, 2010 | 185.90 | 187.12 | 180.00 | 184.50 | 32,912 | -2.70(-1.44%) |
Sep 24, 2010 | 192.50 | 192.50 | 183.40 | 187.20 | 51,853 | -2.20(-1.16%) |
Sep 23, 2010 | 181.00 | 191.60 | 180.00 | 189.40 | 88,155 | +6.50(+3.55%) |
Sep 22, 2010 | 178.10 | 189.00 | 177.40 | 182.90 | 87,859 | +4.60(+2.58%) |
Sep 21, 2010 | 175.40 | 179.50 | 173.80 | 178.30 | 57,787 | +4.10(+2.35%) |
Sep 20, 2010 | 168.10 | 176.40 | 167.50 | 174.20 | 39,840 | +7.00(+4.19%) |
Sep 17, 2010 | 167.90 | 169.90 | 165.50 | 167.20 | 27,395 | -0.40(-0.24%) |
Sep 15, 2010 | 166.00 | 168.60 | 164.20 | 167.60 | 16,136 | +1.80(+1.09%) |
Sep 14, 2010 | 171.30 | 172.50 | 165.70 | 165.80 | 25,205 | -5.70(-3.32%) |
Sep 13, 2010 | 168.00 | 171.50 | 167.30 | 171.50 | 33,504 | +5.30(+3.19%) |
Sep 10, 2010 | 166.00 | 167.90 | 163.10 | 166.20 | 28,639 | +1.00(+0.61%) |
Sep 09, 2010 | 171.00 | 172.00 | 164.20 | 165.20 | 24,628 | -3.60(-2.13%) |
Sep 08, 2010 | 168.10 | 170.20 | 166.60 | 168.80 | 32,574 | +0.10(+0.06%) |
Sep 07, 2010 | 175.20 | 175.20 | 168.60 | 168.70 | 28,698 | -6.70(-3.82%) |
Sep 03, 2010 | 174.10 | 177.50 | 171.20 | 175.40 | 56,292 | +4.00(+2.33%) |
Sep 02, 2010 | 170.00 | 174.40 | 169.40 | 171.40 | 27,390 | +1.40(+0.82%) |