Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 132.82 | 134.44 | 132.15 | 134.43 | 681,480 | +1.81(+1.36%) |
Dec 30, 2010 | 133.87 | 134.44 | 132.41 | 132.62 | 537,253 | -1.97(-1.47%) |
Dec 29, 2010 | 134.40 | 135.05 | 133.56 | 134.59 | 538,074 | +1.00(+0.74%) |
Dec 28, 2010 | 133.45 | 134.02 | 132.15 | 133.60 | 431,554 | +0.10(+0.08%) |
Dec 27, 2010 | 133.00 | 133.99 | 131.92 | 133.49 | 549,940 | +0.42(+0.31%) |
Dec 23, 2010 | 134.52 | 135.24 | 132.89 | 133.08 | 505,004 | -1.62(-1.20%) |
Dec 22, 2010 | 136.41 | 136.65 | 134.23 | 134.69 | 962,082 | -1.09(-0.80%) |
Dec 21, 2010 | 133.62 | 135.84 | 133.13 | 135.79 | 1,260,084 | +2.83(+2.13%) |
Dec 20, 2010 | 132.27 | 133.31 | 130.81 | 132.96 | 2,129,654 | +0.92(+0.69%) |
Dec 17, 2010 | 128.88 | 133.33 | 127.84 | 132.04 | 5,642,185 | +2.88(+2.23%) |
Dec 16, 2010 | 128.13 | 129.29 | 125.71 | 129.16 | 1,329,668 | +1.56(+1.22%) |
Dec 15, 2010 | 129.14 | 129.88 | 127.42 | 127.60 | 1,067,690 | -1.24(-0.96%) |
Dec 14, 2010 | 128.33 | 129.95 | 127.91 | 128.84 | 1,011,965 | +0.55(+0.43%) |
Dec 13, 2010 | 129.78 | 130.69 | 128.07 | 128.29 | 1,312,389 | -0.82(-0.64%) |
Dec 10, 2010 | 126.82 | 129.16 | 125.90 | 129.11 | 2,809,943 | +2.28(+1.80%) |
Dec 09, 2010 | 125.64 | 126.89 | 123.53 | 126.83 | 2,111,798 | +4.32(+3.52%) |
Dec 08, 2010 | 120.97 | 122.94 | 120.79 | 122.52 | 1,203,397 | +1.63(+1.35%) |
Dec 07, 2010 | 122.03 | 123.06 | 119.63 | 120.89 | 1,876,321 | -0.06(-0.05%) |
Dec 06, 2010 | 121.81 | 121.99 | 119.87 | 120.95 | 1,059,838 | -0.61(-0.50%) |
Dec 03, 2010 | 120.29 | 121.86 | 118.54 | 121.57 | 1,020,159 | +0.35(+0.29%) |
Dec 02, 2010 | 118.58 | 121.23 | 118.56 | 121.21 | 1,486,318 | +2.98(+2.52%) |
Dec 01, 2010 | 116.03 | 118.32 | 115.50 | 118.23 | 2,136,262 | +3.88(+3.39%) |
Nov 30, 2010 | 113.76 | 114.97 | 113.56 | 114.35 | 1,637,010 | +0.01(+0.01%) |
Nov 29, 2010 | 115.07 | 115.27 | 113.24 | 114.34 | 1,492,081 | -1.05(-0.91%) |
Nov 26, 2010 | 115.77 | 116.35 | 114.97 | 115.39 | 334,547 | -0.90(-0.78%) |
Nov 24, 2010 | 115.71 | 116.29 | 116.29 | 116.29 | 1,353,492 | +2.00(+1.75%) |
Nov 23, 2010 | 116.37 | 116.42 | 113.95 | 114.29 | 1,712,418 | -2.69(-2.30%) |
Nov 22, 2010 | 118.16 | 119.03 | 116.55 | 116.98 | 1,536,229 | -1.48(-1.25%) |
Nov 19, 2010 | 118.91 | 119.17 | 116.94 | 118.46 | 1,201,118 | -0.12(-0.10%) |
Nov 18, 2010 | 120.11 | 120.52 | 118.38 | 118.58 | 3,227,596 | +0.16(+0.13%) |
Nov 17, 2010 | 117.95 | 119.18 | 117.10 | 118.42 | 2,752,824 | +1.16(+0.99%) |
Nov 16, 2010 | 119.78 | 120.82 | 116.22 | 117.27 | 3,294,339 | -4.07(-3.35%) |
Nov 15, 2010 | 121.78 | 121.80 | 119.82 | 121.33 | 2,446,960 | +0.01(+0.01%) |
Nov 12, 2010 | 119.40 | 121.33 | 117.42 | 121.33 | 4,779,372 | +1.31(+1.09%) |
Nov 11, 2010 | 117.77 | 120.86 | 116.40 | 120.02 | 4,472,759 | +1.91(+1.61%) |
Nov 10, 2010 | 116.11 | 118.44 | 115.75 | 118.11 | 7,262,335 | +2.78(+2.41%) |
Nov 09, 2010 | 116.10 | 117.42 | 115.21 | 115.33 | 23,313,910 | -3.21(-2.71%) |
Nov 08, 2010 | 120.57 | 120.77 | 118.39 | 118.54 | 2,973,633 | -2.85(-2.34%) |
Nov 05, 2010 | 118.54 | 121.95 | 118.49 | 121.38 | 1,689,696 | +2.90(+2.45%) |
Nov 04, 2010 | 117.42 | 119.14 | 116.86 | 118.48 | 3,334,847 | +2.35(+2.02%) |
Nov 03, 2010 | 116.71 | 118.40 | 114.97 | 116.13 | 2,794,781 | -5.17(-4.27%) |
Nov 02, 2010 | 121.86 | 122.22 | 121.00 | 121.31 | 301,695 | +0.84(+0.69%) |
Nov 01, 2010 | 120.39 | 122.31 | 119.29 | 120.47 | 431,968 | +0.60(+0.50%) |
Oct 29, 2010 | 118.18 | 120.05 | 117.95 | 119.87 | 824,955 | +2.00(+1.70%) |
Oct 28, 2010 | 118.58 | 119.07 | 117.56 | 117.86 | 455,783 | -0.26(-0.22%) |
Oct 27, 2010 | 117.58 | 118.25 | 116.52 | 118.12 | 448,329 | +0.08(+0.07%) |
Oct 25, 2010 | 117.57 | 118.91 | 117.57 | 118.05 | 1,091,649 | +0.58(+0.50%) |
Oct 22, 2010 | 117.32 | 119.20 | 117.01 | 117.46 | 846,200 | +0.91(+0.78%) |
Oct 21, 2010 | 119.16 | 119.22 | 115.79 | 116.55 | 1,317,076 | -2.28(-1.92%) |
Oct 20, 2010 | 122.31 | 122.63 | 117.82 | 118.83 | 2,047,588 | -3.59(-2.93%) |
Oct 19, 2010 | 122.50 | 123.38 | 121.28 | 122.42 | 543,070 | -1.31(-1.06%) |
Oct 18, 2010 | 122.76 | 124.31 | 122.76 | 123.73 | 638,283 | +0.53(+0.43%) |
Oct 15, 2010 | 123.73 | 124.68 | 122.68 | 123.20 | 484,415 | -1.41(-1.13%) |
Oct 14, 2010 | 125.21 | 126.28 | 124.28 | 124.61 | 1,033,393 | -1.05(-0.83%) |
Oct 13, 2010 | 125.76 | 126.89 | 124.80 | 125.65 | 572,846 | +0.44(+0.35%) |
Oct 12, 2010 | 123.53 | 125.31 | 122.42 | 125.21 | 647,521 | +0.96(+0.77%) |
Oct 11, 2010 | 123.18 | 124.64 | 122.82 | 124.25 | 808,562 | +1.92(+1.57%) |
Oct 08, 2010 | 122.33 | 122.57 | 119.82 | 122.33 | 579,877 | +2.49(+2.08%) |
Oct 07, 2010 | 120.30 | 121.18 | 119.73 | 119.84 | 436,454 | -0.28(-0.23%) |
Oct 06, 2010 | 119.22 | 120.13 | 118.88 | 120.12 | 627,509 | +0.03(+0.02%) |
Oct 05, 2010 | 117.07 | 120.91 | 116.49 | 120.09 | 1,207,266 | +0.28(+0.23%) |
Oct 04, 2010 | 120.27 | 120.27 | 118.52 | 119.81 | 646,749 | -0.30(-0.25%) |