Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 166.92 | 168.86 | 163.79 | 163.79 | 20,972 | -3.65(-2.18%) |
Nov 29, 2010 | 168.57 | 169.33 | 166.72 | 167.43 | 10,214 | -1.37(-0.81%) |
Nov 26, 2010 | 169.64 | 169.64 | 168.80 | 168.80 | 613 | -4.00(-2.32%) |
Nov 24, 2010 | 170.37 | 172.80 | 172.80 | 172.80 | 5,167 | +4.89(+2.91%) |
Nov 23, 2010 | 166.94 | 169.55 | 166.50 | 167.91 | 6,517 | -0.23(-0.14%) |
Nov 22, 2010 | 169.79 | 170.94 | 168.15 | 168.15 | 7,595 | -1.63(-0.96%) |
Nov 19, 2010 | 170.37 | 171.71 | 169.78 | 169.78 | 2,971 | -1.04(-0.61%) |
Nov 18, 2010 | 174.91 | 175.87 | 169.80 | 170.81 | 11,539 | -2.58(-1.49%) |
Nov 17, 2010 | 171.39 | 175.47 | 170.86 | 173.39 | 11,079 | +1.70(+0.99%) |
Nov 16, 2010 | 174.44 | 174.44 | 171.70 | 171.70 | 7,552 | -3.34(-1.91%) |
Nov 15, 2010 | 172.96 | 175.04 | 171.96 | 175.04 | 4,763 | +2.72(+1.58%) |
Nov 12, 2010 | 174.31 | 176.19 | 172.32 | 172.32 | 6,550 | -3.17(-1.81%) |
Nov 11, 2010 | 177.08 | 177.34 | 175.25 | 175.49 | 9,129 | -3.24(-1.81%) |
Nov 10, 2010 | 174.86 | 180.01 | 174.86 | 178.73 | 6,332 | +4.46(+2.56%) |
Nov 09, 2010 | 180.22 | 180.22 | 174.27 | 174.27 | 9,673 | -4.76(-2.66%) |
Nov 08, 2010 | 179.97 | 179.97 | 178.14 | 179.03 | 3,028 | -4.64(-2.53%) |
Nov 05, 2010 | 181.39 | 183.67 | 178.08 | 183.67 | 6,132 | +1.88(+1.04%) |
Nov 04, 2010 | 176.03 | 181.79 | 172.77 | 181.79 | 9,161 | +5.75(+3.27%) |
Nov 03, 2010 | 173.99 | 176.03 | 173.99 | 176.03 | 2,911 | +1.06(+0.60%) |
Nov 02, 2010 | 173.56 | 174.98 | 172.34 | 174.98 | 5,401 | +2.10(+1.21%) |
Nov 01, 2010 | 175.47 | 175.47 | 171.44 | 172.88 | 6,186 | -2.73(-1.56%) |
Oct 29, 2010 | 174.95 | 175.99 | 173.34 | 175.61 | 5,555 | -0.49(-0.28%) |
Oct 28, 2010 | 176.14 | 176.29 | 174.94 | 176.10 | 3,268 | +1.09(+0.62%) |
Oct 27, 2010 | 174.19 | 176.18 | 174.19 | 175.00 | 4,512 | -0.48(-0.27%) |
Oct 25, 2010 | 177.34 | 177.96 | 175.47 | 175.49 | 6,044 | -0.65(-0.37%) |
Oct 22, 2010 | 175.76 | 176.13 | 173.85 | 176.13 | 5,881 | -0.09(-0.05%) |
Oct 21, 2010 | 177.13 | 177.64 | 175.76 | 176.23 | 1,801 | -1.19(-0.67%) |
Oct 20, 2010 | 177.84 | 178.61 | 176.12 | 177.42 | 4,326 | +1.88(+1.07%) |
Oct 19, 2010 | 176.22 | 177.97 | 175.53 | 175.53 | 5,670 | -2.21(-1.25%) |
Oct 18, 2010 | 176.44 | 178.72 | 176.09 | 177.75 | 6,669 | +1.66(+0.94%) |
Oct 15, 2010 | 179.80 | 181.46 | 176.09 | 176.09 | 16,476 | -2.64(-1.48%) |
Oct 14, 2010 | 180.24 | 180.54 | 178.56 | 178.72 | 11,459 | -2.57(-1.42%) |
Oct 13, 2010 | 177.08 | 181.78 | 177.08 | 181.30 | 17,008 | +4.19(+2.37%) |
Oct 12, 2010 | 174.90 | 177.10 | 174.35 | 177.10 | 3,709 | +2.10(+1.20%) |
Oct 11, 2010 | 175.16 | 176.06 | 174.54 | 175.00 | 5,682 | -1.38(-0.78%) |
Oct 08, 2010 | 176.38 | 177.57 | 175.60 | 176.38 | 3,865 | +0.00(+0.00%) |
Oct 07, 2010 | 178.64 | 178.69 | 174.83 | 176.38 | 4,949 | -1.54(-0.87%) |
Oct 06, 2010 | 178.16 | 180.29 | 177.92 | 177.92 | 4,794 | -0.55(-0.31%) |
Oct 05, 2010 | 177.61 | 179.54 | 176.56 | 178.47 | 18,163 | +3.00(+1.71%) |
Oct 04, 2010 | 176.62 | 178.31 | 174.80 | 175.47 | 11,503 | -1.57(-0.89%) |
Oct 01, 2010 | 174.40 | 177.05 | 173.39 | 177.05 | 8,576 | +2.54(+1.46%) |
Sep 30, 2010 | 175.64 | 176.13 | 172.50 | 174.50 | 8,854 | +1.20(+0.69%) |
Sep 29, 2010 | 174.72 | 174.72 | 172.84 | 173.31 | 13,808 | -2.23(-1.27%) |
Sep 28, 2010 | 172.54 | 175.54 | 172.54 | 175.54 | 10,439 | +2.23(+1.29%) |
Sep 27, 2010 | 173.31 | 174.91 | 172.86 | 173.31 | 23,526 | -0.38(-0.22%) |
Sep 24, 2010 | 173.19 | 174.02 | 172.56 | 173.69 | 15,784 | +2.59(+1.51%) |
Sep 23, 2010 | 170.21 | 173.30 | 170.21 | 171.10 | 13,101 | -1.27(-0.74%) |
Sep 22, 2010 | 173.31 | 173.98 | 171.06 | 172.37 | 12,095 | -1.13(-0.65%) |
Sep 21, 2010 | 173.27 | 175.87 | 173.27 | 173.50 | 8,212 | -0.22(-0.12%) |
Sep 20, 2010 | 172.84 | 174.11 | 172.44 | 173.71 | 11,046 | +0.88(+0.51%) |
Sep 17, 2010 | 173.11 | 173.36 | 172.22 | 172.84 | 12,600 | +2.64(+1.55%) |
Sep 15, 2010 | 169.26 | 171.60 | 169.26 | 170.20 | 4,439 | -0.67(-0.39%) |
Sep 14, 2010 | 172.08 | 172.88 | 167.38 | 170.87 | 43,721 | -1.62(-0.94%) |
Sep 13, 2010 | 172.00 | 172.60 | 170.20 | 172.49 | 10,723 | +1.80(+1.05%) |
Sep 10, 2010 | 170.63 | 171.26 | 169.77 | 170.69 | 4,748 | -0.50(-0.29%) |
Sep 09, 2010 | 173.18 | 173.95 | 169.59 | 171.19 | 7,112 | +0.22(+0.13%) |
Sep 08, 2010 | 172.19 | 173.18 | 170.96 | 170.96 | 5,950 | -0.43(-0.25%) |
Sep 07, 2010 | 171.95 | 173.26 | 171.07 | 171.40 | 16,163 | -1.16(-0.67%) |
Sep 03, 2010 | 169.25 | 172.97 | 169.25 | 172.55 | 11,432 | +4.57(+2.72%) |
Sep 02, 2010 | 163.67 | 167.98 | 163.67 | 167.98 | 6,931 | +1.61(+0.97%) |