Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 398.16 | 401.50 | 397.45 | 397.56 | 47,120 | -2.04(-0.51%) |
Nov 29, 2010 | 400.44 | 401.50 | 398.20 | 399.60 | 41,760 | -0.84(-0.21%) |
Nov 26, 2010 | 397.83 | 401.02 | 397.83 | 400.44 | 4,764 | +1.55(+0.39%) |
Nov 25, 2010 | 399.24 | 400.00 | 398.30 | 398.89 | 2,349 | -1.00(-0.25%) |
Nov 24, 2010 | 398.21 | 400.24 | 397.00 | 399.89 | 14,177 | +1.89(+0.47%) |
Nov 23, 2010 | 400.01 | 401.62 | 398.00 | 398.00 | 9,751 | -3.01(-0.75%) |
Nov 22, 2010 | 399.01 | 402.41 | 399.01 | 401.01 | 24,553 | +2.01(+0.50%) |
Nov 19, 2010 | 399.10 | 401.00 | 398.62 | 399.00 | 22,448 | -0.10(-0.03%) |
Nov 18, 2010 | 400.00 | 401.08 | 398.41 | 399.10 | 20,162 | -0.89(-0.22%) |
Nov 17, 2010 | 402.89 | 402.89 | 398.54 | 399.99 | 16,332 | -0.50(-0.12%) |
Nov 16, 2010 | 402.00 | 402.00 | 396.11 | 400.49 | 37,078 | -1.51(-0.38%) |
Nov 15, 2010 | 403.89 | 403.90 | 401.10 | 402.00 | 17,594 | -0.15(-0.04%) |
Nov 12, 2010 | 404.50 | 405.52 | 402.15 | 402.15 | 20,555 | -2.05(-0.51%) |
Nov 11, 2010 | 408.00 | 408.00 | 402.60 | 404.20 | 20,144 | -4.80(-1.17%) |
Nov 10, 2010 | 408.73 | 410.23 | 406.00 | 409.00 | 15,667 | +0.33(+0.08%) |
Nov 09, 2010 | 409.33 | 410.75 | 407.00 | 408.67 | 38,443 | +3.12(+0.77%) |
Nov 08, 2010 | 408.16 | 409.38 | 405.55 | 405.55 | 18,751 | -2.45(-0.60%) |
Nov 05, 2010 | 407.25 | 409.38 | 407.15 | 408.00 | 27,848 | +0.58(+0.14%) |
Nov 04, 2010 | 409.57 | 409.80 | 405.50 | 407.42 | 38,425 | +0.77(+0.19%) |
Nov 03, 2010 | 405.12 | 407.99 | 405.10 | 406.65 | 38,034 | +2.71(+0.67%) |
Nov 02, 2010 | 408.27 | 408.27 | 403.50 | 403.94 | 18,157 | -4.33(-1.06%) |
Nov 01, 2010 | 417.05 | 417.35 | 405.00 | 408.27 | 19,064 | -8.92(-2.14%) |
Oct 29, 2010 | 410.58 | 417.19 | 410.58 | 417.19 | 16,910 | +3.26(+0.79%) |
Oct 28, 2010 | 410.00 | 415.09 | 404.00 | 413.93 | 19,030 | +5.57(+1.36%) |
Oct 27, 2010 | 413.00 | 415.00 | 408.36 | 408.36 | 24,280 | -6.17(-1.49%) |
Oct 25, 2010 | 416.00 | 416.99 | 414.53 | 414.53 | 65,869 | -1.47(-0.35%) |
Oct 22, 2010 | 418.40 | 418.40 | 415.65 | 416.00 | 14,837 | +0.33(+0.08%) |
Oct 21, 2010 | 418.37 | 418.50 | 415.67 | 415.67 | 16,840 | -2.92(-0.70%) |
Oct 20, 2010 | 417.99 | 418.70 | 416.00 | 418.59 | 5,845 | +1.09(+0.26%) |
Oct 19, 2010 | 417.69 | 418.70 | 415.90 | 417.50 | 33,493 | +0.00(+0.00%) |
Oct 18, 2010 | 416.73 | 420.01 | 416.73 | 417.50 | 28,717 | +0.75(+0.18%) |
Oct 15, 2010 | 418.00 | 418.00 | 416.00 | 416.75 | 17,883 | -0.80(-0.19%) |
Oct 14, 2010 | 416.99 | 419.24 | 416.05 | 417.55 | 31,839 | +2.45(+0.59%) |
Oct 13, 2010 | 415.10 | 417.15 | 414.42 | 415.10 | 31,003 | +0.33(+0.08%) |
Oct 12, 2010 | 418.22 | 418.22 | 414.77 | 414.77 | 17,850 | -1.59(-0.38%) |
Oct 08, 2010 | 420.47 | 420.47 | 416.36 | 416.36 | 14,572 | -4.12(-0.98%) |
Oct 07, 2010 | 414.00 | 420.48 | 414.00 | 420.48 | 23,190 | +6.48(+1.57%) |
Oct 06, 2010 | 413.90 | 414.04 | 412.96 | 414.00 | 7,826 | +0.00(+0.00%) |
Oct 05, 2010 | 415.51 | 416.62 | 413.75 | 414.00 | 41,353 | -1.10(-0.26%) |
Oct 04, 2010 | 418.74 | 420.97 | 415.10 | 415.10 | 19,177 | -3.40(-0.81%) |
Oct 01, 2010 | 420.59 | 420.59 | 417.60 | 418.50 | 10,945 | -0.50(-0.12%) |
Sep 30, 2010 | 417.13 | 419.00 | 417.00 | 419.00 | 14,637 | +0.29(+0.07%) |
Sep 29, 2010 | 417.49 | 418.95 | 416.44 | 418.71 | 23,311 | +0.71(+0.17%) |
Sep 28, 2010 | 419.98 | 420.06 | 415.74 | 418.00 | 16,901 | +0.82(+0.20%) |
Sep 27, 2010 | 416.98 | 419.96 | 415.10 | 417.18 | 22,988 | -0.33(-0.08%) |
Sep 24, 2010 | 415.51 | 418.50 | 415.50 | 417.51 | 22,834 | +0.50(+0.12%) |
Sep 23, 2010 | 410.99 | 417.75 | 410.99 | 417.01 | 18,197 | +6.01(+1.46%) |
Sep 22, 2010 | 409.90 | 412.49 | 407.86 | 411.00 | 20,205 | +1.50(+0.37%) |
Sep 21, 2010 | 411.46 | 411.46 | 406.53 | 409.50 | 14,748 | -0.23(-0.06%) |
Sep 20, 2010 | 405.99 | 410.57 | 404.00 | 409.73 | 17,745 | +8.53(+2.13%) |
Sep 17, 2010 | 413.42 | 414.28 | 400.01 | 401.20 | 44,666 | -8.05(-1.97%) |
Sep 15, 2010 | 418.27 | 418.42 | 409.05 | 409.25 | 18,299 | -9.46(-2.26%) |
Sep 14, 2010 | 421.79 | 421.88 | 417.00 | 418.71 | 10,594 | -3.74(-0.89%) |
Sep 13, 2010 | 421.76 | 425.00 | 417.23 | 422.45 | 22,619 | +0.45(+0.11%) |
Sep 10, 2010 | 417.55 | 423.56 | 417.00 | 422.00 | 31,261 | +3.52(+0.84%) |
Sep 09, 2010 | 419.46 | 421.00 | 416.43 | 418.48 | 23,182 | +0.98(+0.23%) |
Sep 08, 2010 | 422.00 | 425.00 | 416.28 | 417.50 | 27,222 | -7.50(-1.76%) |
Sep 07, 2010 | 417.50 | 425.00 | 417.49 | 425.00 | 25,351 | +5.20(+1.24%) |
Sep 03, 2010 | 420.50 | 421.00 | 418.25 | 419.80 | 9,174 | +1.28(+0.31%) |
Sep 02, 2010 | 420.96 | 420.97 | 416.25 | 418.52 | 37,229 | -3.57(-0.85%) |