Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 167.24 | 169.46 | 164.49 | 164.86 | 12,088 | -3.02(-1.80%) |
Dec 30, 2010 | 169.09 | 171.10 | 166.76 | 167.87 | 12,489 | -0.69(-0.41%) |
Dec 29, 2010 | 168.24 | 170.04 | 167.87 | 168.56 | 2,119 | +0.69(+0.41%) |
Dec 28, 2010 | 171.41 | 172.05 | 167.45 | 167.87 | 6,040 | -3.81(-2.22%) |
Dec 27, 2010 | 168.88 | 171.89 | 168.88 | 171.68 | 1,325 | +2.06(+1.22%) |
Dec 23, 2010 | 170.20 | 170.41 | 168.19 | 169.62 | 2,810 | -0.79(-0.47%) |
Dec 22, 2010 | 169.19 | 170.89 | 167.79 | 170.41 | 2,531 | +1.32(+0.78%) |
Dec 21, 2010 | 169.88 | 170.09 | 163.11 | 169.09 | 5,844 | +0.16(+0.09%) |
Dec 20, 2010 | 171.10 | 173.43 | 168.40 | 168.93 | 8,117 | -2.38(-1.39%) |
Dec 17, 2010 | 170.30 | 172.37 | 160.10 | 171.31 | 32,214 | +1.53(+0.90%) |
Dec 16, 2010 | 163.27 | 171.73 | 161.42 | 169.78 | 11,424 | +7.19(+4.42%) |
Dec 15, 2010 | 166.02 | 167.66 | 162.16 | 162.58 | 11,507 | -3.23(-1.95%) |
Dec 14, 2010 | 162.32 | 166.60 | 162.11 | 165.81 | 4,081 | +4.65(+2.89%) |
Dec 13, 2010 | 158.51 | 165.76 | 156.82 | 161.15 | 9,796 | +2.38(+1.50%) |
Dec 10, 2010 | 158.09 | 160.36 | 156.24 | 158.77 | 8,540 | +0.53(+0.33%) |
Dec 09, 2010 | 156.45 | 159.14 | 156.45 | 158.25 | 12,003 | +3.54(+2.29%) |
Dec 08, 2010 | 152.64 | 155.28 | 146.98 | 154.70 | 10,151 | +2.86(+1.88%) |
Dec 07, 2010 | 151.00 | 152.85 | 147.24 | 151.85 | 15,169 | +1.06(+0.70%) |
Dec 06, 2010 | 146.61 | 152.00 | 144.76 | 150.79 | 5,263 | +3.33(+2.26%) |
Dec 03, 2010 | 146.13 | 147.56 | 142.54 | 147.46 | 30,113 | +0.58(+0.40%) |
Dec 02, 2010 | 147.24 | 148.09 | 143.12 | 146.87 | 6,027 | -0.37(-0.25%) |
Dec 01, 2010 | 144.97 | 149.78 | 144.34 | 147.24 | 6,908 | +4.28(+3.00%) |
Nov 30, 2010 | 141.64 | 143.91 | 140.74 | 142.96 | 5,492 | -0.74(-0.52%) |
Nov 29, 2010 | 140.53 | 144.07 | 138.09 | 143.70 | 4,760 | +2.12(+1.49%) |
Nov 26, 2010 | 142.70 | 142.80 | 140.90 | 141.59 | 800 | -2.49(-1.73%) |
Nov 24, 2010 | 139.95 | 144.07 | 144.07 | 144.07 | 5,074 | +5.50(+3.97%) |
Nov 23, 2010 | 136.77 | 138.89 | 136.77 | 138.57 | 4,168 | -1.11(-0.80%) |
Nov 22, 2010 | 142.96 | 142.96 | 138.25 | 139.68 | 24,064 | -3.70(-2.58%) |
Nov 19, 2010 | 145.66 | 147.35 | 140.74 | 143.38 | 9,109 | -2.80(-1.92%) |
Nov 18, 2010 | 146.29 | 146.77 | 143.70 | 146.19 | 10,765 | +1.38(+0.95%) |
Nov 17, 2010 | 144.12 | 145.74 | 143.86 | 144.81 | 2,130 | +0.21(+0.15%) |
Nov 16, 2010 | 150.31 | 150.31 | 143.44 | 144.60 | 6,706 | -6.72(-4.44%) |
Nov 15, 2010 | 152.64 | 154.01 | 150.58 | 151.32 | 4,707 | -0.53(-0.35%) |
Nov 12, 2010 | 151.58 | 154.65 | 151.47 | 151.85 | 9,694 | -1.16(-0.76%) |
Nov 11, 2010 | 156.08 | 156.08 | 152.43 | 153.01 | 5,483 | -4.18(-2.66%) |
Nov 10, 2010 | 157.03 | 158.56 | 155.60 | 157.19 | 5,810 | +0.32(+0.20%) |
Nov 09, 2010 | 152.90 | 157.29 | 152.80 | 156.87 | 8,079 | +4.60(+3.02%) |
Nov 08, 2010 | 150.42 | 152.59 | 149.31 | 152.27 | 3,205 | +1.11(+0.73%) |
Nov 05, 2010 | 149.89 | 152.69 | 148.62 | 151.16 | 3,658 | +1.85(+1.24%) |
Nov 04, 2010 | 147.09 | 149.78 | 145.45 | 149.31 | 15,123 | +4.12(+2.84%) |
Nov 03, 2010 | 145.45 | 145.45 | 142.80 | 145.18 | 8,566 | +0.21(+0.15%) |
Nov 02, 2010 | 144.76 | 146.72 | 142.27 | 144.97 | 12,672 | +1.27(+0.88%) |
Nov 01, 2010 | 151.05 | 151.26 | 142.64 | 143.70 | 7,910 | -6.24(-4.16%) |
Oct 29, 2010 | 149.89 | 151.90 | 149.52 | 149.94 | 7,863 | -0.63(-0.42%) |
Oct 28, 2010 | 150.52 | 154.23 | 149.94 | 150.58 | 6,312 | +1.00(+0.67%) |
Oct 27, 2010 | 149.47 | 152.16 | 149.04 | 149.57 | 4,881 | -0.37(-0.25%) |
Oct 25, 2010 | 150.58 | 150.58 | 147.19 | 149.94 | 2,601 | +0.58(+0.39%) |
Oct 22, 2010 | 151.53 | 152.00 | 148.94 | 149.36 | 5,007 | -1.53(-1.02%) |
Oct 21, 2010 | 158.35 | 158.35 | 150.37 | 150.89 | 4,208 | -6.56(-4.17%) |
Oct 20, 2010 | 155.65 | 158.83 | 155.65 | 157.45 | 4,746 | +2.59(+1.67%) |
Oct 19, 2010 | 157.03 | 159.09 | 153.96 | 154.86 | 8,120 | -3.81(-2.40%) |
Oct 18, 2010 | 157.82 | 159.20 | 155.92 | 158.67 | 15,978 | +1.43(+0.91%) |
Oct 15, 2010 | 158.56 | 160.04 | 156.29 | 157.24 | 17,419 | -0.26(-0.17%) |
Oct 14, 2010 | 155.60 | 158.40 | 154.38 | 157.50 | 5,055 | +1.22(+0.78%) |
Oct 13, 2010 | 154.28 | 157.19 | 152.59 | 156.29 | 7,161 | +2.01(+1.30%) |
Oct 12, 2010 | 154.60 | 155.23 | 151.26 | 154.28 | 6,224 | -0.95(-0.61%) |
Oct 11, 2010 | 154.97 | 157.24 | 154.60 | 155.23 | 2,706 | +0.63(+0.41%) |
Oct 08, 2010 | 154.60 | 154.97 | 150.31 | 154.60 | 4,123 | +1.80(+1.18%) |
Oct 07, 2010 | 153.38 | 154.70 | 151.05 | 152.80 | 9,690 | +0.32(+0.21%) |
Oct 06, 2010 | 151.32 | 152.85 | 150.21 | 152.48 | 15,447 | +1.43(+0.95%) |
Oct 05, 2010 | 146.40 | 151.05 | 145.71 | 151.05 | 8,294 | +5.66(+3.89%) |
Oct 04, 2010 | 146.61 | 148.59 | 143.97 | 145.39 | 6,076 | -1.80(-1.22%) |