Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 354.15 | 355.65 | 350.89 | 353.49 | 39,735 | -2.71(-0.76%) |
Nov 29, 2010 | 354.68 | 358.07 | 351.39 | 356.20 | 39,795 | +0.70(+0.20%) |
Nov 26, 2010 | 356.30 | 358.90 | 355.40 | 355.50 | 18,917 | -2.78(-0.78%) |
Nov 24, 2010 | 359.00 | 358.28 | 358.28 | 358.28 | 29,195 | +1.23(+0.34%) |
Nov 23, 2010 | 360.41 | 363.68 | 356.42 | 357.05 | 29,072 | -5.31(-1.47%) |
Nov 22, 2010 | 359.13 | 364.06 | 358.76 | 362.36 | 18,607 | +1.36(+0.38%) |
Nov 19, 2010 | 358.56 | 363.54 | 358.56 | 361.00 | 15,709 | +1.41(+0.39%) |
Nov 18, 2010 | 359.33 | 363.49 | 358.03 | 359.59 | 20,128 | +3.24(+0.91%) |
Nov 17, 2010 | 359.00 | 361.30 | 352.00 | 356.35 | 11,049 | -1.65(-0.46%) |
Nov 16, 2010 | 360.00 | 364.43 | 357.16 | 358.00 | 24,370 | -4.97(-1.37%) |
Nov 15, 2010 | 362.50 | 366.59 | 360.42 | 362.97 | 23,038 | +3.37(+0.94%) |
Nov 12, 2010 | 359.00 | 363.52 | 359.00 | 359.60 | 17,128 | -1.05(-0.29%) |
Nov 11, 2010 | 365.00 | 366.90 | 360.06 | 360.65 | 21,039 | -5.85(-1.60%) |
Nov 10, 2010 | 359.25 | 368.41 | 358.09 | 366.50 | 20,666 | +9.10(+2.55%) |
Nov 09, 2010 | 363.50 | 365.15 | 355.91 | 357.40 | 23,307 | -4.53(-1.25%) |
Nov 08, 2010 | 370.00 | 373.98 | 361.93 | 361.93 | 21,940 | -3.07(-0.84%) |
Nov 05, 2010 | 368.10 | 368.71 | 356.11 | 365.00 | 30,128 | -5.10(-1.38%) |
Nov 04, 2010 | 354.49 | 370.10 | 353.05 | 370.10 | 41,835 | +17.10(+4.84%) |
Nov 03, 2010 | 346.15 | 353.00 | 343.70 | 353.00 | 37,487 | +7.92(+2.30%) |
Nov 02, 2010 | 340.88 | 345.82 | 337.07 | 345.08 | 74,520 | +7.34(+2.17%) |
Nov 01, 2010 | 335.99 | 338.28 | 335.04 | 337.74 | 15,599 | +2.72(+0.81%) |
Oct 29, 2010 | 338.00 | 338.76 | 332.77 | 335.02 | 18,541 | -2.75(-0.81%) |
Oct 28, 2010 | 342.13 | 342.14 | 337.16 | 337.77 | 8,086 | -3.23(-0.95%) |
Oct 27, 2010 | 343.70 | 343.70 | 339.06 | 341.00 | 11,263 | -2.96(-0.86%) |
Oct 25, 2010 | 347.10 | 348.00 | 343.89 | 343.96 | 13,967 | -2.03(-0.59%) |
Oct 22, 2010 | 346.00 | 347.63 | 343.67 | 345.99 | 10,882 | +1.08(+0.31%) |
Oct 21, 2010 | 346.00 | 348.66 | 343.24 | 344.91 | 21,807 | -1.64(-0.47%) |
Oct 20, 2010 | 344.15 | 347.13 | 341.15 | 346.55 | 16,240 | +4.31(+1.26%) |
Oct 19, 2010 | 346.70 | 347.04 | 341.40 | 342.24 | 14,565 | -5.96(-1.71%) |
Oct 18, 2010 | 345.26 | 348.20 | 342.74 | 348.20 | 19,939 | +2.91(+0.84%) |
Oct 15, 2010 | 346.48 | 350.94 | 345.29 | 345.29 | 12,836 | +0.07(+0.02%) |
Oct 14, 2010 | 343.00 | 350.79 | 343.00 | 345.22 | 21,367 | +1.42(+0.41%) |
Oct 13, 2010 | 342.87 | 344.88 | 340.70 | 343.80 | 8,373 | +1.54(+0.45%) |
Oct 12, 2010 | 341.30 | 343.75 | 338.75 | 342.26 | 26,694 | -1.19(-0.35%) |
Oct 11, 2010 | 340.50 | 343.71 | 338.42 | 343.45 | 9,034 | +2.16(+0.63%) |
Oct 08, 2010 | 341.29 | 344.05 | 338.86 | 341.29 | 17,628 | -0.94(-0.27%) |
Oct 07, 2010 | 345.09 | 348.08 | 341.80 | 342.23 | 15,108 | -2.72(-0.79%) |
Oct 06, 2010 | 343.10 | 347.94 | 343.10 | 344.95 | 7,629 | -3.11(-0.89%) |
Oct 05, 2010 | 343.36 | 348.84 | 340.02 | 348.06 | 22,236 | +6.46(+1.89%) |
Oct 04, 2010 | 344.49 | 347.01 | 339.97 | 341.60 | 22,125 | -5.20(-1.50%) |
Oct 01, 2010 | 346.80 | 347.00 | 341.60 | 346.80 | 20,241 | +2.21(+0.64%) |
Sep 30, 2010 | 344.59 | 349.99 | 343.65 | 344.59 | 10,978 | -0.21(-0.06%) |
Sep 29, 2010 | 343.49 | 347.10 | 340.49 | 344.80 | 19,887 | +1.30(+0.38%) |
Sep 28, 2010 | 344.50 | 346.57 | 342.22 | 343.50 | 535 | -1.50(-0.43%) |
Sep 27, 2010 | 342.00 | 347.02 | 341.59 | 345.00 | 17,945 | -2.48(-0.71%) |
Sep 24, 2010 | 341.49 | 347.48 | 339.52 | 347.48 | 25,906 | +10.48(+3.11%) |
Sep 23, 2010 | 338.10 | 341.89 | 336.64 | 337.00 | 22,336 | -4.38(-1.28%) |
Sep 22, 2010 | 342.42 | 345.42 | 339.32 | 341.38 | 16,759 | -2.12(-0.62%) |
Sep 21, 2010 | 344.45 | 346.41 | 341.81 | 343.50 | 16,498 | -2.05(-0.59%) |
Sep 20, 2010 | 339.00 | 345.55 | 336.36 | 345.55 | 22,547 | +6.99(+2.06%) |
Sep 17, 2010 | 338.56 | 342.35 | 337.30 | 338.56 | 17,474 | -5.35(-1.56%) |
Sep 15, 2010 | 335.07 | 343.91 | 334.82 | 343.91 | 15,365 | +6.68(+1.98%) |
Sep 14, 2010 | 336.85 | 338.72 | 333.88 | 337.23 | 22,189 | -1.57(-0.46%) |
Sep 13, 2010 | 338.08 | 338.80 | 331.96 | 338.80 | 22,300 | +2.25(+0.67%) |
Sep 10, 2010 | 337.82 | 338.04 | 334.32 | 336.55 | 7,434 | -2.09(-0.62%) |
Sep 09, 2010 | 337.85 | 339.38 | 332.55 | 338.64 | 12,676 | +3.15(+0.94%) |
Sep 08, 2010 | 330.42 | 335.49 | 329.05 | 335.49 | 12,241 | +5.43(+1.65%) |
Sep 07, 2010 | 337.26 | 338.74 | 330.06 | 330.06 | 12,827 | -8.14(-2.41%) |
Sep 03, 2010 | 337.50 | 339.16 | 333.87 | 338.20 | 14,660 | +2.44(+0.73%) |
Sep 02, 2010 | 332.00 | 336.00 | 330.43 | 335.76 | 15,695 | +2.16(+0.65%) |