Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 330.95 | 335.53 | 329.89 | 331.65 | 16,115 | -4.94(-1.47%) |
Nov 29, 2010 | 334.47 | 338.00 | 329.18 | 336.59 | 7,315 | -1.41(-0.42%) |
Nov 26, 2010 | 339.77 | 341.88 | 337.30 | 338.00 | 1,740 | -4.94(-1.44%) |
Nov 24, 2010 | 335.18 | 342.94 | 342.94 | 342.94 | 8,505 | +10.23(+3.08%) |
Nov 23, 2010 | 333.42 | 336.94 | 330.24 | 332.71 | 5,295 | -7.06(-2.08%) |
Nov 22, 2010 | 333.77 | 344.71 | 333.77 | 339.77 | 5,133 | +3.88(+1.16%) |
Nov 19, 2010 | 335.53 | 337.30 | 327.42 | 335.89 | 6,746 | +0.35(+0.11%) |
Nov 18, 2010 | 341.18 | 342.59 | 332.00 | 335.53 | 8,905 | -2.47(-0.73%) |
Nov 17, 2010 | 338.71 | 342.24 | 336.24 | 338.00 | 6,735 | +0.71(+0.21%) |
Nov 16, 2010 | 341.53 | 343.65 | 335.18 | 337.30 | 9,374 | -9.17(-2.65%) |
Nov 15, 2010 | 345.41 | 358.47 | 345.41 | 346.47 | 6,226 | +3.53(+1.03%) |
Nov 12, 2010 | 339.06 | 347.53 | 337.65 | 342.94 | 8,796 | -1.76(-0.51%) |
Nov 11, 2010 | 344.35 | 351.06 | 340.82 | 344.71 | 9,615 | -4.94(-1.41%) |
Nov 10, 2010 | 346.12 | 354.23 | 345.76 | 349.65 | 7,470 | +3.53(+1.02%) |
Nov 09, 2010 | 358.47 | 359.52 | 345.41 | 346.12 | 13,015 | -10.58(-2.97%) |
Nov 08, 2010 | 372.93 | 372.93 | 347.88 | 356.70 | 16,517 | -20.82(-5.51%) |
Nov 05, 2010 | 380.34 | 380.34 | 371.87 | 377.52 | 13,600 | +0.00(+0.00%) |
Nov 04, 2010 | 370.81 | 381.40 | 361.29 | 377.52 | 14,407 | +8.47(+2.29%) |
Nov 03, 2010 | 367.64 | 369.05 | 359.52 | 369.05 | 5,137 | +1.06(+0.29%) |
Nov 02, 2010 | 358.11 | 367.99 | 357.41 | 367.99 | 8,508 | +14.47(+4.09%) |
Nov 01, 2010 | 360.23 | 361.64 | 348.59 | 353.53 | 7,555 | -4.59(-1.28%) |
Oct 29, 2010 | 353.17 | 360.58 | 353.17 | 358.11 | 5,903 | +2.47(+0.69%) |
Oct 28, 2010 | 358.11 | 360.58 | 350.35 | 355.64 | 6,523 | +1.06(+0.30%) |
Oct 27, 2010 | 345.41 | 355.29 | 344.00 | 354.58 | 9,541 | +1.76(+0.50%) |
Oct 25, 2010 | 349.29 | 357.06 | 349.29 | 352.82 | 6,080 | +6.35(+1.83%) |
Oct 22, 2010 | 351.41 | 352.47 | 344.35 | 346.47 | 6,195 | -2.82(-0.81%) |
Oct 21, 2010 | 352.12 | 355.29 | 344.00 | 349.29 | 9,646 | +0.35(+0.10%) |
Oct 20, 2010 | 358.47 | 360.58 | 347.53 | 348.94 | 12,028 | +1.06(+0.30%) |
Oct 19, 2010 | 353.17 | 361.29 | 344.35 | 347.88 | 9,420 | -13.41(-3.71%) |
Oct 18, 2010 | 358.47 | 361.64 | 355.64 | 361.29 | 4,530 | +4.94(+1.39%) |
Oct 15, 2010 | 358.47 | 360.94 | 352.47 | 356.35 | 6,401 | +1.76(+0.50%) |
Oct 14, 2010 | 361.64 | 363.05 | 351.41 | 354.58 | 10,952 | -6.35(-1.76%) |
Oct 13, 2010 | 352.82 | 361.64 | 349.65 | 360.94 | 10,715 | +10.58(+3.02%) |
Oct 12, 2010 | 347.18 | 352.12 | 339.77 | 350.35 | 7,157 | +1.06(+0.30%) |
Oct 11, 2010 | 352.82 | 353.53 | 348.24 | 349.29 | 7,921 | -3.18(-0.90%) |
Oct 08, 2010 | 352.47 | 352.82 | 346.12 | 352.47 | 9,769 | +3.88(+1.11%) |
Oct 07, 2010 | 349.29 | 350.35 | 342.94 | 348.59 | 22 | +0.70(+0.20%) |
Oct 06, 2010 | 347.88 | 349.29 | 344.71 | 347.88 | 12,957 | +0.71(+0.20%) |
Oct 05, 2010 | 334.83 | 348.94 | 329.54 | 347.18 | 14,401 | +16.23(+4.90%) |
Oct 04, 2010 | 326.36 | 331.30 | 321.42 | 330.95 | 9,343 | +3.88(+1.19%) |
Oct 01, 2010 | 327.06 | 327.06 | 317.54 | 327.06 | 13,365 | +7.64(+2.39%) |
Sep 30, 2010 | 319.19 | 322.13 | 314.72 | 319.42 | 137 | +3.65(+1.15%) |
Sep 29, 2010 | 315.07 | 322.48 | 314.72 | 315.77 | 11,838 | -1.76(-0.56%) |
Sep 28, 2010 | 317.54 | 318.60 | 302.37 | 317.54 | 231 | +9.53(+3.09%) |
Sep 27, 2010 | 310.83 | 312.25 | 304.13 | 308.01 | 5,570 | -3.53(-1.13%) |
Sep 24, 2010 | 302.37 | 311.89 | 302.37 | 311.54 | 9,645 | +14.47(+4.87%) |
Sep 23, 2010 | 306.25 | 309.77 | 296.72 | 297.07 | 44 | -17.75(-5.64%) |
Sep 22, 2010 | 322.83 | 327.77 | 309.78 | 314.83 | 8,975 | -9.06(-2.80%) |
Sep 21, 2010 | 330.59 | 332.00 | 322.48 | 323.89 | 8,732 | -7.41(-2.24%) |
Sep 20, 2010 | 312.25 | 331.30 | 309.11 | 331.30 | 13,875 | +21.17(+6.83%) |
Sep 17, 2010 | 310.13 | 320.01 | 309.42 | 310.13 | 18,773 | -7.06(-2.22%) |
Sep 15, 2010 | 311.54 | 318.60 | 308.01 | 317.19 | 8,863 | +2.82(+0.90%) |
Sep 14, 2010 | 315.77 | 319.66 | 309.78 | 314.36 | 9,222 | -3.53(-1.11%) |
Sep 13, 2010 | 318.95 | 325.48 | 316.83 | 317.89 | 10,542 | +2.82(+0.90%) |
Sep 10, 2010 | 316.83 | 322.48 | 311.89 | 315.07 | 6,370 | -1.06(-0.33%) |
Sep 09, 2010 | 324.95 | 326.01 | 312.60 | 316.13 | 7,495 | -2.82(-0.88%) |
Sep 08, 2010 | 321.77 | 326.01 | 317.89 | 318.95 | 5 | -0.71(-0.22%) |
Sep 07, 2010 | 324.60 | 325.65 | 317.19 | 319.66 | 36 | -6.35(-1.95%) |
Sep 03, 2010 | 318.25 | 326.36 | 318.25 | 326.01 | 12,063 | +14.47(+4.64%) |
Sep 02, 2010 | 300.96 | 312.60 | 297.78 | 311.54 | 48 | +9.53(+3.15%) |