Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 166.91 | 168.85 | 163.77 | 163.77 | 20,974 | -3.64(-2.18%) |
Nov 29, 2010 | 168.56 | 169.32 | 166.70 | 167.41 | 10,215 | -1.37(-0.81%) |
Nov 26, 2010 | 169.62 | 169.62 | 168.78 | 168.78 | 613 | -4.00(-2.32%) |
Nov 24, 2010 | 170.35 | 172.78 | 172.78 | 172.78 | 5,167 | +4.89(+2.91%) |
Nov 23, 2010 | 166.93 | 169.53 | 166.48 | 167.90 | 6,518 | -0.24(-0.14%) |
Nov 22, 2010 | 169.77 | 170.93 | 168.13 | 168.13 | 7,596 | -1.63(-0.96%) |
Nov 19, 2010 | 170.35 | 171.69 | 169.76 | 169.76 | 2,971 | -1.04(-0.61%) |
Nov 18, 2010 | 174.89 | 175.85 | 169.78 | 170.80 | 11,540 | -2.58(-1.49%) |
Nov 17, 2010 | 171.37 | 175.45 | 170.84 | 173.38 | 11,080 | +1.70(+0.99%) |
Nov 16, 2010 | 174.42 | 174.42 | 171.68 | 171.68 | 7,553 | -3.34(-1.91%) |
Nov 15, 2010 | 172.94 | 175.03 | 171.94 | 175.03 | 4,764 | +2.72(+1.58%) |
Nov 12, 2010 | 174.29 | 176.17 | 172.30 | 172.30 | 6,551 | -3.17(-1.81%) |
Nov 11, 2010 | 177.06 | 177.32 | 175.23 | 175.48 | 9,130 | -3.24(-1.81%) |
Nov 10, 2010 | 174.85 | 179.99 | 174.85 | 178.72 | 6,333 | +4.46(+2.56%) |
Nov 09, 2010 | 180.21 | 180.21 | 174.25 | 174.25 | 9,673 | -4.76(-2.66%) |
Nov 08, 2010 | 179.95 | 179.95 | 178.12 | 179.01 | 3,029 | -4.64(-2.53%) |
Nov 05, 2010 | 181.37 | 183.65 | 178.06 | 183.65 | 6,132 | +1.88(+1.04%) |
Nov 04, 2010 | 176.01 | 181.77 | 172.75 | 181.77 | 9,162 | +5.75(+3.27%) |
Nov 03, 2010 | 173.97 | 176.01 | 173.97 | 176.01 | 2,911 | +1.06(+0.60%) |
Nov 02, 2010 | 173.55 | 174.96 | 172.32 | 174.96 | 5,402 | +2.10(+1.21%) |
Nov 01, 2010 | 175.46 | 175.46 | 171.42 | 172.86 | 6,187 | -2.73(-1.56%) |
Oct 29, 2010 | 174.93 | 175.98 | 173.32 | 175.59 | 5,556 | -0.49(-0.28%) |
Oct 28, 2010 | 176.13 | 176.28 | 174.92 | 176.08 | 3,269 | +1.09(+0.62%) |
Oct 27, 2010 | 174.17 | 176.16 | 174.17 | 174.99 | 4,512 | -0.48(-0.27%) |
Oct 25, 2010 | 177.32 | 177.94 | 175.45 | 175.47 | 6,044 | -0.65(-0.37%) |
Oct 22, 2010 | 175.74 | 176.12 | 173.84 | 176.12 | 5,882 | -0.09(-0.05%) |
Oct 21, 2010 | 177.12 | 177.62 | 175.74 | 176.21 | 1,801 | -1.19(-0.67%) |
Oct 20, 2010 | 177.82 | 178.59 | 176.11 | 177.40 | 4,326 | +1.88(+1.07%) |
Oct 19, 2010 | 176.20 | 177.95 | 175.51 | 175.51 | 5,671 | -2.21(-1.25%) |
Oct 18, 2010 | 176.42 | 178.71 | 176.07 | 177.73 | 6,670 | +1.66(+0.94%) |
Oct 15, 2010 | 179.78 | 181.44 | 176.07 | 176.07 | 16,477 | -2.64(-1.48%) |
Oct 14, 2010 | 180.22 | 180.53 | 178.54 | 178.71 | 11,460 | -2.57(-1.42%) |
Oct 13, 2010 | 177.06 | 181.76 | 177.06 | 181.28 | 17,009 | +4.19(+2.37%) |
Oct 12, 2010 | 174.88 | 177.09 | 174.34 | 177.09 | 3,709 | +2.10(+1.20%) |
Oct 11, 2010 | 175.14 | 176.04 | 174.53 | 174.99 | 5,682 | -1.38(-0.78%) |
Oct 08, 2010 | 176.36 | 177.55 | 175.58 | 176.36 | 3,865 | +0.00(+0.00%) |
Oct 07, 2010 | 178.62 | 178.67 | 174.81 | 176.36 | 4,950 | -1.55(-0.87%) |
Oct 06, 2010 | 178.14 | 180.27 | 177.91 | 177.91 | 4,795 | -0.55(-0.31%) |
Oct 05, 2010 | 177.60 | 179.53 | 176.54 | 178.45 | 18,165 | +3.00(+1.71%) |
Oct 04, 2010 | 176.60 | 178.29 | 174.78 | 175.46 | 11,504 | -1.57(-0.89%) |
Oct 01, 2010 | 174.38 | 177.03 | 173.38 | 177.03 | 8,577 | +2.54(+1.46%) |
Sep 30, 2010 | 175.62 | 176.12 | 172.48 | 174.49 | 8,855 | +1.20(+0.69%) |
Sep 29, 2010 | 174.71 | 174.71 | 172.82 | 173.29 | 13,809 | -2.23(-1.27%) |
Sep 28, 2010 | 172.52 | 175.52 | 172.52 | 175.52 | 10,440 | +2.23(+1.29%) |
Sep 27, 2010 | 173.29 | 174.89 | 172.84 | 173.29 | 23,529 | -0.38(-0.22%) |
Sep 24, 2010 | 173.17 | 174.00 | 172.54 | 173.67 | 15,785 | +2.59(+1.51%) |
Sep 23, 2010 | 170.19 | 173.28 | 170.19 | 171.08 | 13,102 | -1.27(-0.74%) |
Sep 22, 2010 | 173.29 | 173.96 | 171.05 | 172.35 | 12,096 | -1.13(-0.65%) |
Sep 21, 2010 | 173.25 | 175.85 | 173.25 | 173.48 | 8,212 | -0.22(-0.12%) |
Sep 20, 2010 | 172.82 | 174.09 | 172.43 | 173.70 | 11,047 | +0.88(+0.51%) |
Sep 17, 2010 | 173.09 | 173.34 | 172.20 | 172.82 | 12,601 | +2.64(+1.55%) |
Sep 15, 2010 | 169.24 | 171.59 | 169.24 | 170.18 | 4,440 | -0.67(-0.39%) |
Sep 14, 2010 | 172.06 | 172.86 | 167.36 | 170.85 | 43,725 | -1.62(-0.94%) |
Sep 13, 2010 | 171.98 | 172.58 | 170.18 | 172.47 | 10,724 | +1.80(+1.05%) |
Sep 10, 2010 | 170.62 | 171.25 | 169.75 | 170.67 | 4,748 | -0.50(-0.29%) |
Sep 09, 2010 | 173.16 | 173.94 | 169.57 | 171.17 | 7,113 | +0.22(+0.13%) |
Sep 08, 2010 | 172.18 | 173.16 | 170.95 | 170.95 | 5,950 | -0.43(-0.25%) |
Sep 07, 2010 | 171.93 | 173.24 | 171.05 | 171.38 | 16,164 | -1.16(-0.67%) |
Sep 03, 2010 | 169.23 | 172.96 | 169.23 | 172.53 | 11,433 | +4.57(+2.72%) |
Sep 02, 2010 | 163.65 | 167.97 | 163.65 | 167.97 | 6,932 | +1.61(+0.97%) |