Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 182.73 | 182.73 | 178.17 | 178.17 | 5,588 | -2.80(-1.55%) |
Dec 30, 2010 | 183.30 | 183.48 | 180.97 | 180.97 | 4,067 | -2.91(-1.58%) |
Dec 29, 2010 | 183.90 | 185.05 | 183.50 | 183.88 | 3,034 | -0.04(-0.02%) |
Dec 28, 2010 | 182.91 | 184.63 | 182.91 | 183.91 | 4,120 | -0.82(-0.44%) |
Dec 27, 2010 | 184.31 | 184.92 | 183.63 | 184.74 | 2,450 | +1.50(+0.82%) |
Dec 23, 2010 | 186.13 | 186.13 | 183.24 | 183.24 | 5,648 | -3.42(-1.83%) |
Dec 22, 2010 | 181.39 | 186.66 | 181.39 | 186.66 | 12,500 | +5.55(+3.06%) |
Dec 21, 2010 | 178.59 | 182.05 | 178.12 | 181.11 | 17,761 | +3.37(+1.90%) |
Dec 20, 2010 | 177.91 | 179.05 | 176.62 | 177.73 | 20,168 | +0.96(+0.54%) |
Dec 17, 2010 | 176.00 | 178.49 | 176.00 | 176.77 | 21,550 | +0.28(+0.16%) |
Dec 16, 2010 | 175.48 | 177.71 | 175.20 | 176.49 | 11,163 | +1.48(+0.85%) |
Dec 15, 2010 | 175.02 | 177.13 | 174.91 | 175.01 | 17,050 | +0.00(+0.00%) |
Dec 14, 2010 | 174.63 | 177.66 | 174.63 | 175.01 | 9,007 | +0.19(+0.11%) |
Dec 13, 2010 | 177.53 | 178.33 | 174.68 | 174.82 | 13,278 | -2.13(-1.20%) |
Dec 10, 2010 | 175.35 | 178.46 | 175.35 | 176.95 | 7,746 | +0.20(+0.11%) |
Dec 09, 2010 | 177.39 | 177.39 | 175.01 | 176.75 | 8,024 | +0.12(+0.07%) |
Dec 08, 2010 | 172.57 | 177.10 | 172.22 | 176.63 | 9,739 | +3.57(+2.06%) |
Dec 07, 2010 | 177.47 | 177.97 | 173.06 | 173.06 | 7,746 | -2.45(-1.39%) |
Dec 06, 2010 | 171.72 | 175.95 | 171.56 | 175.51 | 6,998 | +2.67(+1.55%) |
Dec 03, 2010 | 168.10 | 172.94 | 168.10 | 172.84 | 9,937 | +2.54(+1.49%) |
Dec 02, 2010 | 168.54 | 170.47 | 167.77 | 170.29 | 9,028 | +2.14(+1.28%) |
Dec 01, 2010 | 165.60 | 168.15 | 165.60 | 168.15 | 8,504 | +4.53(+2.77%) |
Nov 30, 2010 | 166.75 | 168.69 | 163.62 | 163.62 | 20,994 | -3.64(-2.18%) |
Nov 29, 2010 | 168.39 | 169.16 | 166.54 | 167.26 | 10,225 | -1.36(-0.81%) |
Nov 26, 2010 | 169.46 | 169.46 | 168.62 | 168.62 | 614 | -4.00(-2.32%) |
Nov 24, 2010 | 170.19 | 172.62 | 172.62 | 172.62 | 5,172 | +4.88(+2.91%) |
Nov 23, 2010 | 166.77 | 169.37 | 166.32 | 167.74 | 6,524 | -0.24(-0.14%) |
Nov 22, 2010 | 169.61 | 170.77 | 167.97 | 167.97 | 7,603 | -1.63(-0.96%) |
Nov 19, 2010 | 170.19 | 171.53 | 169.60 | 169.60 | 2,974 | -1.03(-0.61%) |
Nov 18, 2010 | 174.73 | 175.69 | 169.62 | 170.63 | 11,551 | -2.58(-1.49%) |
Nov 17, 2010 | 171.21 | 175.28 | 170.68 | 173.21 | 11,091 | +1.69(+0.99%) |
Nov 16, 2010 | 174.26 | 174.26 | 171.52 | 171.52 | 7,560 | -3.34(-1.91%) |
Nov 15, 2010 | 172.78 | 174.86 | 171.78 | 174.86 | 4,768 | +2.72(+1.58%) |
Nov 12, 2010 | 174.12 | 176.00 | 172.14 | 172.14 | 6,557 | -3.17(-1.81%) |
Nov 11, 2010 | 176.89 | 177.15 | 175.06 | 175.31 | 9,139 | -3.24(-1.81%) |
Nov 10, 2010 | 174.68 | 179.82 | 174.68 | 178.55 | 6,339 | +4.46(+2.56%) |
Nov 09, 2010 | 180.03 | 180.03 | 174.09 | 174.09 | 9,683 | -4.75(-2.66%) |
Nov 08, 2010 | 179.78 | 179.78 | 177.95 | 178.84 | 3,032 | -4.64(-2.53%) |
Nov 05, 2010 | 181.19 | 183.48 | 177.89 | 183.48 | 6,138 | +1.88(+1.04%) |
Nov 04, 2010 | 175.85 | 181.59 | 172.59 | 181.59 | 9,170 | +5.75(+3.27%) |
Nov 03, 2010 | 173.81 | 175.85 | 173.81 | 175.85 | 2,914 | +1.05(+0.60%) |
Nov 02, 2010 | 173.38 | 174.79 | 172.16 | 174.79 | 5,407 | +2.10(+1.22%) |
Nov 01, 2010 | 175.29 | 175.29 | 171.25 | 172.69 | 6,192 | -2.73(-1.56%) |
Oct 29, 2010 | 174.76 | 175.81 | 173.16 | 175.42 | 5,561 | -0.49(-0.28%) |
Oct 28, 2010 | 175.96 | 176.11 | 174.75 | 175.91 | 3,272 | +1.09(+0.62%) |
Oct 27, 2010 | 174.00 | 176.00 | 174.00 | 174.82 | 4,516 | -0.48(-0.27%) |
Oct 25, 2010 | 177.15 | 177.78 | 175.28 | 175.30 | 6,050 | -0.65(-0.37%) |
Oct 22, 2010 | 175.57 | 175.95 | 173.67 | 175.95 | 5,887 | -0.09(-0.05%) |
Oct 21, 2010 | 176.95 | 177.46 | 175.57 | 176.04 | 1,803 | -1.19(-0.67%) |
Oct 20, 2010 | 177.65 | 178.43 | 175.94 | 177.23 | 4,330 | +1.88(+1.07%) |
Oct 19, 2010 | 176.03 | 177.78 | 175.35 | 175.35 | 5,676 | -2.21(-1.25%) |
Oct 18, 2010 | 176.25 | 178.54 | 175.90 | 177.56 | 6,676 | +1.66(+0.94%) |
Oct 15, 2010 | 179.61 | 181.27 | 175.90 | 175.90 | 16,493 | -2.63(-1.48%) |
Oct 14, 2010 | 180.05 | 180.35 | 178.37 | 178.54 | 11,471 | -2.57(-1.42%) |
Oct 13, 2010 | 176.89 | 181.59 | 176.89 | 181.11 | 17,026 | +4.19(+2.37%) |
Oct 12, 2010 | 174.72 | 176.92 | 174.17 | 176.92 | 3,713 | +2.10(+1.20%) |
Oct 11, 2010 | 174.97 | 175.88 | 174.36 | 174.82 | 5,688 | -1.37(-0.78%) |
Oct 08, 2010 | 176.19 | 177.38 | 175.42 | 176.19 | 3,869 | +0.00(+0.00%) |
Oct 07, 2010 | 178.45 | 178.50 | 174.64 | 176.19 | 4,954 | -1.54(-0.87%) |
Oct 06, 2010 | 177.97 | 180.10 | 177.74 | 177.74 | 4,799 | -0.54(-0.31%) |
Oct 05, 2010 | 177.43 | 179.36 | 176.37 | 178.28 | 18,182 | +2.99(+1.71%) |
Oct 04, 2010 | 176.43 | 178.12 | 174.61 | 175.29 | 11,515 | -1.57(-0.89%) |