Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 125.00 | 125.99 | 123.47 | 123.47 | 6,861,405 | -2.21(-1.76%) |
Nov 29, 2010 | 124.27 | 126.25 | 123.88 | 125.68 | 6,108,518 | +0.84(+0.67%) |
Nov 26, 2010 | 125.03 | 125.73 | 124.72 | 124.84 | 2,378,665 | -1.61(-1.27%) |
Nov 24, 2010 | 125.42 | 126.45 | 126.45 | 126.45 | 5,407,631 | +1.96(+1.57%) |
Nov 23, 2010 | 125.53 | 126.95 | 124.40 | 124.49 | 9,264,930 | -2.58(-2.03%) |
Nov 22, 2010 | 129.64 | 129.70 | 125.02 | 127.07 | 14,391,400 | -4.43(-3.37%) |
Nov 19, 2010 | 132.16 | 132.36 | 130.74 | 131.51 | 5,813,452 | -0.54(-0.41%) |
Nov 18, 2010 | 130.74 | 133.29 | 130.66 | 132.04 | 6,321,005 | +1.94(+1.49%) |
Nov 17, 2010 | 130.28 | 130.77 | 129.40 | 130.10 | 4,724,245 | -0.17(-0.13%) |
Nov 16, 2010 | 130.82 | 131.77 | 129.92 | 130.27 | 7,502,331 | -1.67(-1.27%) |
Nov 15, 2010 | 130.73 | 133.62 | 130.20 | 131.94 | 6,589,026 | +1.10(+0.84%) |
Nov 12, 2010 | 131.29 | 132.65 | 129.91 | 130.84 | 6,010,541 | -1.48(-1.12%) |
Nov 11, 2010 | 130.81 | 133.26 | 130.81 | 132.33 | 4,982,568 | +0.39(+0.29%) |
Nov 10, 2010 | 131.22 | 133.07 | 130.64 | 131.94 | 8,022,474 | +0.53(+0.40%) |
Nov 09, 2010 | 134.37 | 134.81 | 130.98 | 131.41 | 9,315,409 | -3.37(-2.50%) |
Nov 08, 2010 | 134.10 | 135.41 | 133.43 | 134.78 | 6,990,873 | -0.20(-0.15%) |
Nov 05, 2010 | 130.97 | 135.07 | 130.92 | 134.98 | 15,194,842 | +3.69(+2.81%) |
Nov 04, 2010 | 129.10 | 131.29 | 128.37 | 131.29 | 10,344,877 | +2.97(+2.31%) |
Nov 03, 2010 | 128.75 | 128.75 | 126.69 | 128.32 | 5,656,935 | -0.15(-0.12%) |
Nov 02, 2010 | 127.87 | 128.61 | 127.67 | 128.47 | 4,218,834 | +0.99(+0.77%) |
Nov 01, 2010 | 127.64 | 128.58 | 126.38 | 127.48 | 5,722,788 | +0.35(+0.27%) |
Oct 29, 2010 | 127.94 | 129.09 | 127.00 | 127.14 | 5,756,317 | -1.66(-1.29%) |
Oct 28, 2010 | 126.92 | 129.24 | 126.59 | 128.80 | 12,565,875 | +2.44(+1.93%) |
Oct 27, 2010 | 124.03 | 126.71 | 123.88 | 126.36 | 8,339,795 | +2.18(+1.75%) |
Oct 25, 2010 | 125.74 | 125.81 | 123.30 | 124.19 | 7,258,356 | -0.29(-0.23%) |
Oct 22, 2010 | 126.16 | 126.23 | 124.27 | 124.48 | 5,135,461 | -1.22(-0.97%) |
Oct 21, 2010 | 125.91 | 127.43 | 124.75 | 125.69 | 8,053,586 | -0.24(-0.19%) |
Oct 20, 2010 | 123.25 | 126.44 | 122.19 | 125.93 | 13,472,520 | +0.73(+0.58%) |
Oct 19, 2010 | 122.41 | 126.01 | 121.39 | 125.20 | 18,367,124 | +3.93(+3.24%) |
Oct 18, 2010 | 119.09 | 121.81 | 119.03 | 121.27 | 8,843,244 | +2.38(+2.00%) |
Oct 15, 2010 | 120.48 | 120.48 | 118.88 | 118.90 | 8,748,538 | -0.71(-0.59%) |
Oct 14, 2010 | 121.69 | 121.74 | 118.79 | 119.61 | 8,729,233 | -2.48(-2.03%) |
Oct 13, 2010 | 123.33 | 123.63 | 121.82 | 122.09 | 7,135,905 | -0.38(-0.31%) |
Oct 12, 2010 | 119.38 | 122.66 | 119.15 | 122.47 | 8,081,578 | +2.16(+1.80%) |
Oct 11, 2010 | 120.46 | 120.79 | 119.36 | 120.30 | 5,645,932 | -0.15(-0.13%) |
Oct 08, 2010 | 120.45 | 121.04 | 118.84 | 120.45 | 6,622,116 | +1.22(+1.03%) |
Oct 07, 2010 | 120.02 | 120.22 | 118.38 | 119.23 | 5,667,036 | +0.21(+0.18%) |
Oct 06, 2010 | 118.16 | 120.19 | 117.67 | 119.02 | 8,033,147 | +1.00(+0.85%) |
Oct 05, 2010 | 116.43 | 118.58 | 115.25 | 118.02 | 23,448 | +2.37(+2.05%) |
Oct 04, 2010 | 116.54 | 117.15 | 114.17 | 115.65 | 7,443,680 | -0.89(-0.77%) |
Oct 01, 2010 | 116.54 | 117.17 | 114.27 | 116.54 | 9,428,953 | +2.46(+2.16%) |
Sep 30, 2010 | 114.08 | 115.97 | 113.86 | 114.08 | 31,823 | +0.13(+0.11%) |
Sep 29, 2010 | 114.42 | 114.42 | 112.47 | 113.95 | 10,535 | -0.47(-0.41%) |
Sep 28, 2010 | 115.60 | 115.75 | 113.67 | 114.42 | 43,365 | -0.78(-0.68%) |
Sep 27, 2010 | 116.00 | 117.10 | 115.03 | 115.20 | 6,597,135 | -1.01(-0.87%) |
Sep 24, 2010 | 115.40 | 116.46 | 115.06 | 116.21 | 7,127,331 | +1.87(+1.64%) |
Sep 23, 2010 | 115.48 | 115.89 | 113.61 | 114.34 | 2,534 | -2.49(-2.13%) |
Sep 22, 2010 | 118.31 | 118.79 | 116.53 | 116.83 | 11,344,109 | -2.63(-2.20%) |
Sep 21, 2010 | 120.02 | 121.96 | 119.22 | 119.46 | 8,608 | -0.39(-0.33%) |
Sep 20, 2010 | 119.13 | 120.25 | 118.27 | 119.85 | 7,149,149 | +0.73(+0.61%) |
Sep 17, 2010 | 119.13 | 120.30 | 118.80 | 119.13 | 6,135,441 | -1.25(-1.04%) |
Sep 15, 2010 | 119.67 | 120.56 | 118.88 | 120.38 | 987 | +0.02(+0.02%) |
Sep 14, 2010 | 121.15 | 121.31 | 120.11 | 120.35 | 19,869 | -1.45(-1.19%) |
Sep 13, 2010 | 120.19 | 122.06 | 120.17 | 121.80 | 9,700,008 | +3.14(+2.65%) |
Sep 10, 2010 | 117.93 | 118.95 | 117.42 | 118.66 | 5,603,868 | +0.99(+0.84%) |
Sep 09, 2010 | 118.19 | 118.89 | 117.17 | 117.68 | 6,900 | +1.26(+1.08%) |
Sep 08, 2010 | 114.71 | 118.09 | 114.69 | 116.41 | 17,767 | +1.84(+1.61%) |
Sep 07, 2010 | 115.32 | 115.39 | 113.74 | 114.58 | 4,860 | -1.64(-1.41%) |
Sep 03, 2010 | 111.74 | 116.77 | 111.51 | 116.22 | 17,221,622 | +5.92(+5.37%) |
Sep 02, 2010 | 110.41 | 110.58 | 109.24 | 110.29 | 9,875 | +0.03(+0.03%) |