Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 136.43 | 137.88 | 135.99 | 135.99 | 353,545 | -4.16(-2.97%) |
Nov 29, 2010 | 139.02 | 140.80 | 137.77 | 140.15 | 377,093 | +2.15(+1.56%) |
Nov 26, 2010 | 138.05 | 138.62 | 136.97 | 138.00 | 316,790 | -4.22(-2.97%) |
Nov 24, 2010 | 139.50 | 142.23 | 142.23 | 142.23 | 294,210 | +3.99(+2.89%) |
Nov 23, 2010 | 139.89 | 140.16 | 137.41 | 138.24 | 286,970 | -5.61(-3.90%) |
Nov 22, 2010 | 143.47 | 144.32 | 141.41 | 143.84 | 337,757 | -0.28(-0.20%) |
Nov 19, 2010 | 142.18 | 144.13 | 140.63 | 144.13 | 911,756 | +1.45(+1.01%) |
Nov 18, 2010 | 141.40 | 143.68 | 141.34 | 142.68 | 998,212 | +6.83(+5.03%) |
Nov 17, 2010 | 134.46 | 136.73 | 132.72 | 135.85 | 1,108,650 | -0.06(-0.05%) |
Nov 16, 2010 | 138.36 | 138.36 | 135.46 | 135.91 | 1,162,200 | -3.63(-2.60%) |
Nov 15, 2010 | 141.17 | 141.56 | 139.54 | 139.54 | 197,523 | -1.54(-1.09%) |
Nov 12, 2010 | 143.24 | 144.03 | 140.43 | 141.08 | 524,717 | -5.19(-3.54%) |
Nov 11, 2010 | 144.95 | 146.87 | 144.19 | 146.26 | 394,410 | +4.19(+2.95%) |
Nov 10, 2010 | 141.31 | 142.37 | 139.32 | 142.07 | 378,842 | -0.23(-0.16%) |
Nov 09, 2010 | 145.52 | 146.47 | 141.54 | 142.30 | 551,115 | -4.02(-2.75%) |
Nov 08, 2010 | 145.64 | 147.93 | 145.59 | 146.32 | 584,787 | +1.41(+0.97%) |
Nov 05, 2010 | 143.34 | 145.02 | 143.00 | 144.91 | 296,995 | +3.35(+2.37%) |
Nov 04, 2010 | 139.28 | 141.97 | 139.02 | 141.56 | 550,948 | +2.53(+1.82%) |
Nov 03, 2010 | 138.82 | 139.26 | 136.35 | 139.03 | 428,597 | +1.29(+0.94%) |
Nov 02, 2010 | 137.53 | 138.29 | 136.37 | 137.74 | 283,453 | +2.45(+1.81%) |
Nov 01, 2010 | 135.17 | 136.73 | 134.54 | 135.29 | 261,097 | +3.34(+2.53%) |
Oct 29, 2010 | 131.09 | 132.41 | 130.76 | 131.96 | 259,676 | +0.93(+0.71%) |
Oct 28, 2010 | 131.83 | 131.83 | 129.66 | 131.03 | 265,843 | +3.07(+2.40%) |
Oct 27, 2010 | 128.94 | 129.06 | 126.34 | 127.96 | 295,549 | -2.50(-1.92%) |
Oct 25, 2010 | 131.63 | 133.05 | 130.17 | 130.46 | 276,620 | +1.40(+1.09%) |
Oct 22, 2010 | 130.22 | 130.30 | 128.28 | 129.06 | 210,333 | -0.75(-0.58%) |
Oct 21, 2010 | 132.01 | 132.28 | 127.93 | 129.81 | 265,259 | -1.79(-1.36%) |
Oct 20, 2010 | 130.23 | 132.58 | 129.73 | 131.60 | 318,019 | +2.48(+1.92%) |
Oct 19, 2010 | 132.96 | 132.99 | 128.56 | 129.12 | 371,197 | -4.21(-3.16%) |
Oct 18, 2010 | 133.27 | 133.90 | 132.64 | 133.33 | 130,348 | +0.52(+0.39%) |
Oct 15, 2010 | 134.65 | 134.83 | 131.50 | 132.81 | 344,522 | -1.94(-1.44%) |
Oct 14, 2010 | 135.70 | 135.70 | 133.71 | 134.75 | 493,855 | +3.85(+2.94%) |
Oct 13, 2010 | 131.38 | 131.59 | 130.46 | 130.90 | 601,943 | -0.77(-0.58%) |
Oct 12, 2010 | 132.08 | 132.58 | 130.75 | 131.67 | 438,461 | -2.96(-2.20%) |
Oct 11, 2010 | 136.28 | 136.75 | 134.63 | 134.63 | 412,173 | +2.24(+1.69%) |
Oct 08, 2010 | 132.39 | 132.64 | 130.00 | 132.39 | 193,861 | +1.15(+0.88%) |
Oct 07, 2010 | 133.14 | 133.14 | 130.74 | 131.24 | 286,131 | -2.05(-1.54%) |
Oct 06, 2010 | 132.01 | 133.58 | 132.00 | 133.30 | 302,525 | +1.66(+1.26%) |
Oct 05, 2010 | 130.51 | 132.00 | 130.50 | 131.63 | 485,234 | +2.75(+2.13%) |
Oct 04, 2010 | 128.03 | 129.32 | 127.33 | 128.89 | 717,524 | +4.84(+3.91%) |
Oct 01, 2010 | 124.04 | 124.40 | 123.08 | 124.04 | 264,464 | +1.32(+1.08%) |
Sep 30, 2010 | 122.97 | 123.05 | 120.68 | 122.72 | 310,593 | +0.08(+0.07%) |
Sep 29, 2010 | 121.66 | 122.85 | 121.59 | 122.64 | 377,314 | +1.70(+1.40%) |
Sep 28, 2010 | 120.41 | 121.13 | 118.88 | 120.94 | 239,804 | +1.00(+0.84%) |
Sep 27, 2010 | 119.97 | 120.96 | 119.86 | 119.94 | 318,103 | -0.04(-0.03%) |
Sep 24, 2010 | 118.95 | 119.97 | 118.71 | 119.97 | 268,251 | +2.80(+2.39%) |
Sep 23, 2010 | 117.73 | 117.73 | 116.16 | 117.18 | 253,966 | -1.05(-0.89%) |
Sep 22, 2010 | 116.86 | 119.07 | 116.86 | 118.23 | 205,954 | -1.12(-0.94%) |
Sep 21, 2010 | 119.64 | 119.72 | 118.30 | 119.35 | 271,633 | -0.68(-0.57%) |
Sep 20, 2010 | 118.76 | 120.15 | 118.49 | 120.03 | 383,992 | +2.08(+1.77%) |
Sep 17, 2010 | 117.95 | 119.08 | 117.73 | 117.95 | 205,294 | -1.55(-1.29%) |
Sep 15, 2010 | 118.93 | 119.66 | 118.59 | 119.50 | 198,084 | +0.78(+0.66%) |
Sep 14, 2010 | 118.86 | 119.50 | 118.30 | 118.71 | 266,426 | -0.69(-0.58%) |
Sep 13, 2010 | 119.34 | 120.00 | 118.81 | 119.41 | 625,753 | +4.69(+4.09%) |
Sep 10, 2010 | 114.23 | 115.21 | 113.86 | 114.71 | 381,435 | +2.69(+2.40%) |
Sep 09, 2010 | 112.42 | 112.42 | 111.73 | 112.02 | 369,385 | +1.61(+1.46%) |
Sep 08, 2010 | 110.05 | 111.10 | 110.05 | 110.41 | 197,042 | +1.11(+1.02%) |
Sep 07, 2010 | 109.41 | 110.09 | 108.92 | 109.30 | 438,147 | -0.52(-0.48%) |
Sep 03, 2010 | 109.87 | 110.74 | 108.86 | 109.83 | 298,333 | +0.75(+0.68%) |
Sep 02, 2010 | 108.67 | 109.57 | 108.08 | 109.08 | 329,306 | -0.75(-0.68%) |