Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 274.96 | 275.04 | 272.25 | 272.59 | 159,416 | -2.91(-1.06%) |
Dec 30, 2010 | 273.75 | 276.00 | 273.62 | 275.50 | 153,689 | +1.86(+0.68%) |
Dec 29, 2010 | 272.49 | 274.50 | 272.01 | 273.64 | 246,091 | +1.17(+0.43%) |
Dec 28, 2010 | 270.98 | 272.56 | 270.52 | 272.47 | 285,100 | +1.55(+0.57%) |
Dec 27, 2010 | 271.55 | 271.62 | 270.00 | 270.92 | 105,968 | -0.98(-0.36%) |
Dec 23, 2010 | 272.10 | 272.69 | 270.98 | 271.90 | 144,279 | -0.16(-0.06%) |
Dec 22, 2010 | 273.00 | 273.00 | 271.09 | 272.06 | 194,646 | -0.13(-0.05%) |
Dec 21, 2010 | 273.04 | 273.40 | 271.42 | 272.19 | 355,515 | -0.58(-0.21%) |
Dec 20, 2010 | 271.68 | 272.87 | 269.20 | 272.77 | 365,783 | +2.78(+1.03%) |
Dec 17, 2010 | 269.11 | 271.00 | 269.11 | 269.99 | 537,564 | +0.88(+0.33%) |
Dec 16, 2010 | 264.01 | 269.72 | 262.94 | 269.11 | 452,347 | +6.56(+2.50%) |
Dec 15, 2010 | 262.04 | 264.82 | 262.04 | 262.55 | 260,751 | -0.11(-0.04%) |
Dec 14, 2010 | 264.89 | 264.89 | 261.78 | 262.66 | 283,573 | -1.84(-0.70%) |
Dec 13, 2010 | 264.91 | 266.29 | 264.48 | 264.50 | 336,221 | -0.24(-0.09%) |
Dec 10, 2010 | 263.57 | 264.95 | 262.42 | 264.74 | 239,581 | +0.84(+0.32%) |
Dec 09, 2010 | 262.61 | 264.61 | 260.72 | 263.90 | 300,936 | +1.33(+0.51%) |
Dec 08, 2010 | 260.49 | 263.25 | 259.40 | 262.57 | 521,579 | +2.42(+0.93%) |
Dec 07, 2010 | 270.31 | 271.27 | 255.94 | 260.15 | 1,554,058 | -1.76(-0.67%) |
Dec 06, 2010 | 265.99 | 266.25 | 261.77 | 261.91 | 750,531 | -3.29(-1.24%) |
Dec 03, 2010 | 263.20 | 265.49 | 262.40 | 265.20 | 360,779 | +2.00(+0.76%) |
Dec 02, 2010 | 260.96 | 263.49 | 259.91 | 263.20 | 271,417 | +2.64(+1.01%) |
Dec 01, 2010 | 261.89 | 262.00 | 259.73 | 260.56 | 362,215 | +0.96(+0.37%) |
Nov 30, 2010 | 256.87 | 260.25 | 256.72 | 259.60 | 429,695 | +1.80(+0.70%) |
Nov 29, 2010 | 259.22 | 259.52 | 255.23 | 257.80 | 353,404 | -1.68(-0.65%) |
Nov 26, 2010 | 258.06 | 259.75 | 257.19 | 259.48 | 162,591 | +0.34(+0.13%) |
Nov 24, 2010 | 255.31 | 259.14 | 259.14 | 259.14 | 281,884 | +4.23(+1.66%) |
Nov 23, 2010 | 254.31 | 255.13 | 250.92 | 254.91 | 248,241 | -0.74(-0.29%) |
Nov 22, 2010 | 250.77 | 256.00 | 250.77 | 255.65 | 427,591 | +4.45(+1.77%) |
Nov 19, 2010 | 250.95 | 251.85 | 250.34 | 251.20 | 375,614 | +0.03(+0.01%) |
Nov 18, 2010 | 251.71 | 253.50 | 251.14 | 251.17 | 369,676 | +1.94(+0.78%) |
Nov 17, 2010 | 249.14 | 250.70 | 248.17 | 249.23 | 329,610 | +0.23(+0.09%) |
Nov 16, 2010 | 250.79 | 252.88 | 248.60 | 249.00 | 338,759 | -2.39(-0.95%) |
Nov 15, 2010 | 251.55 | 253.47 | 250.88 | 251.39 | 389,785 | +0.71(+0.28%) |
Nov 12, 2010 | 251.21 | 252.40 | 249.35 | 250.68 | 340,654 | -1.41(-0.56%) |
Nov 11, 2010 | 248.96 | 252.48 | 248.55 | 252.09 | 617,304 | +3.14(+1.26%) |
Nov 10, 2010 | 243.22 | 249.53 | 242.87 | 248.95 | 730,957 | +5.95(+2.45%) |
Nov 09, 2010 | 243.05 | 243.66 | 242.05 | 243.00 | 328,569 | +0.15(+0.06%) |
Nov 08, 2010 | 238.85 | 243.62 | 238.59 | 242.85 | 400,364 | +2.98(+1.24%) |
Nov 05, 2010 | 239.17 | 240.50 | 239.17 | 239.87 | 440,285 | +0.63(+0.26%) |
Nov 04, 2010 | 239.15 | 239.48 | 237.94 | 239.24 | 618,625 | +1.24(+0.52%) |
Nov 03, 2010 | 237.84 | 238.70 | 236.00 | 238.00 | 533,893 | +0.01(+0.00%) |
Nov 02, 2010 | 237.00 | 238.86 | 236.25 | 237.99 | 271,180 | +2.35(+1.00%) |
Nov 01, 2010 | 237.69 | 238.00 | 234.34 | 235.64 | 326,742 | -1.99(-0.84%) |
Oct 29, 2010 | 235.88 | 237.69 | 235.35 | 237.63 | 233,966 | +0.83(+0.35%) |
Oct 28, 2010 | 236.93 | 237.93 | 234.80 | 236.80 | 425,232 | +0.95(+0.40%) |
Oct 27, 2010 | 234.76 | 236.06 | 232.94 | 235.85 | 339,120 | +0.73(+0.31%) |
Oct 25, 2010 | 234.90 | 236.75 | 234.76 | 235.12 | 377,960 | +0.40(+0.17%) |
Oct 22, 2010 | 231.65 | 234.98 | 230.72 | 234.72 | 330,347 | +3.35(+1.45%) |
Oct 21, 2010 | 232.58 | 234.47 | 229.99 | 231.37 | 427,520 | -0.53(-0.23%) |
Oct 20, 2010 | 229.92 | 233.00 | 229.84 | 231.90 | 444,859 | +2.43(+1.06%) |
Oct 19, 2010 | 231.40 | 233.00 | 227.70 | 229.47 | 719,468 | -3.33(-1.43%) |
Oct 18, 2010 | 232.71 | 233.10 | 231.06 | 232.80 | 447,890 | -0.16(-0.07%) |
Oct 15, 2010 | 233.50 | 233.75 | 232.04 | 232.96 | 621,159 | -0.04(-0.02%) |
Oct 14, 2010 | 232.70 | 233.37 | 231.14 | 233.00 | 623,804 | +0.45(+0.19%) |
Oct 13, 2010 | 233.70 | 233.70 | 231.38 | 232.55 | 733,680 | -0.40(-0.17%) |
Oct 12, 2010 | 233.05 | 233.91 | 231.53 | 232.95 | 503,813 | +0.12(+0.05%) |
Oct 11, 2010 | 234.00 | 234.50 | 232.07 | 232.83 | 455,523 | +0.02(+0.01%) |
Oct 08, 2010 | 232.81 | 233.78 | 231.92 | 232.81 | 626,822 | -0.19(-0.08%) |
Oct 07, 2010 | 233.98 | 233.99 | 232.34 | 233.00 | 481,144 | +0.00(+0.00%) |
Oct 06, 2010 | 233.10 | 233.99 | 232.10 | 233.00 | 480,756 | -0.33(-0.14%) |
Oct 05, 2010 | 232.24 | 233.99 | 231.51 | 233.33 | 755,152 | +2.70(+1.17%) |
Oct 04, 2010 | 229.75 | 232.13 | 228.77 | 230.63 | 615,526 | +1.80(+0.79%) |