Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 172.88 | 180.75 | 171.60 | 171.60 | 16,896 | -3.75(-2.14%) |
Nov 29, 2010 | 175.35 | 179.85 | 166.65 | 175.35 | 7,337 | -0.75(-0.43%) |
Nov 26, 2010 | 181.20 | 183.30 | 174.45 | 176.10 | 2,375 | -6.75(-3.69%) |
Nov 24, 2010 | 179.85 | 182.85 | 182.85 | 182.85 | 7,228 | +6.15(+3.48%) |
Nov 23, 2010 | 171.30 | 183.60 | 166.35 | 176.70 | 11,111 | +7.35(+4.34%) |
Nov 22, 2010 | 165.15 | 170.55 | 157.50 | 169.35 | 5,203 | +4.50(+2.73%) |
Nov 19, 2010 | 161.25 | 165.00 | 158.26 | 164.85 | 8,114 | +4.05(+2.52%) |
Nov 18, 2010 | 160.50 | 161.25 | 153.15 | 160.80 | 4,958 | +0.75(+0.47%) |
Nov 17, 2010 | 166.05 | 166.05 | 158.10 | 160.05 | 6,656 | -5.40(-3.26%) |
Nov 16, 2010 | 154.65 | 166.95 | 154.65 | 165.45 | 7,354 | +9.45(+6.06%) |
Nov 15, 2010 | 153.90 | 160.80 | 153.90 | 156.00 | 6,502 | +3.45(+2.26%) |
Nov 12, 2010 | 153.75 | 156.45 | 151.50 | 152.55 | 3,119 | -2.70(-1.74%) |
Nov 11, 2010 | 151.50 | 158.10 | 150.00 | 155.25 | 6,298 | +2.40(+1.57%) |
Nov 10, 2010 | 152.85 | 155.55 | 149.62 | 152.85 | 6,115 | +1.50(+0.99%) |
Nov 09, 2010 | 153.75 | 160.05 | 142.95 | 151.35 | 16,014 | +0.45(+0.30%) |
Nov 08, 2010 | 156.30 | 157.50 | 146.85 | 150.90 | 15,123 | -6.90(-4.37%) |
Nov 05, 2010 | 160.05 | 164.93 | 153.00 | 157.80 | 13,272 | -9.45(-5.65%) |
Nov 04, 2010 | 168.75 | 168.75 | 162.75 | 167.25 | 2,720 | +0.00(+0.00%) |
Nov 03, 2010 | 169.50 | 170.25 | 165.30 | 167.25 | 1,843 | -1.20(-0.71%) |
Nov 02, 2010 | 160.50 | 168.75 | 160.35 | 168.45 | 4,417 | +7.80(+4.86%) |
Nov 01, 2010 | 163.20 | 163.20 | 158.40 | 160.65 | 1,694 | -0.60(-0.37%) |
Oct 29, 2010 | 160.20 | 161.85 | 158.40 | 161.25 | 1,939 | +1.20(+0.75%) |
Oct 28, 2010 | 162.45 | 163.50 | 159.00 | 160.05 | 1,474 | -1.50(-0.93%) |
Oct 27, 2010 | 162.75 | 166.05 | 158.55 | 161.55 | 3,120 | +0.75(+0.47%) |
Oct 25, 2010 | 159.00 | 161.78 | 159.00 | 160.80 | 1,655 | +1.65(+1.04%) |
Oct 22, 2010 | 159.15 | 159.15 | 156.15 | 159.15 | 3,358 | +0.15(+0.09%) |
Oct 21, 2010 | 158.40 | 162.45 | 152.40 | 159.00 | 2,450 | +1.80(+1.15%) |
Oct 20, 2010 | 160.65 | 165.45 | 156.75 | 157.20 | 4,660 | -2.40(-1.50%) |
Oct 19, 2010 | 162.60 | 163.65 | 158.40 | 159.60 | 1,385 | -3.60(-2.21%) |
Oct 18, 2010 | 165.90 | 172.35 | 160.65 | 163.20 | 3,822 | +0.60(+0.37%) |
Oct 15, 2010 | 165.75 | 166.50 | 162.30 | 162.60 | 2,626 | -2.25(-1.36%) |
Oct 14, 2010 | 158.55 | 165.00 | 158.55 | 164.85 | 1,519 | +6.30(+3.97%) |
Oct 13, 2010 | 161.10 | 162.75 | 157.65 | 158.55 | 2,279 | -1.50(-0.94%) |
Oct 12, 2010 | 162.75 | 164.25 | 159.30 | 160.05 | 1,442 | -2.40(-1.48%) |
Oct 11, 2010 | 164.85 | 165.00 | 161.25 | 162.45 | 3,804 | -0.90(-0.55%) |
Oct 08, 2010 | 157.05 | 165.75 | 157.05 | 163.35 | 3,587 | +7.65(+4.91%) |
Oct 07, 2010 | 157.50 | 158.84 | 153.00 | 155.70 | 2,549 | -0.45(-0.29%) |
Oct 06, 2010 | 153.15 | 156.30 | 149.55 | 156.15 | 2,577 | +2.10(+1.36%) |
Oct 05, 2010 | 156.30 | 156.87 | 151.95 | 154.05 | 1,539 | +0.00(+0.00%) |
Oct 04, 2010 | 147.15 | 157.50 | 144.47 | 154.05 | 6,259 | +6.00(+4.05%) |
Oct 01, 2010 | 145.80 | 154.05 | 144.00 | 148.05 | 3,995 | +4.50(+3.13%) |
Sep 30, 2010 | 141.90 | 146.10 | 141.60 | 143.55 | 2,259 | +3.00(+2.13%) |
Sep 29, 2010 | 140.10 | 141.00 | 137.85 | 140.55 | 752 | +0.00(+0.00%) |
Sep 28, 2010 | 141.00 | 141.00 | 136.50 | 140.55 | 1,217 | +1.80(+1.30%) |
Sep 27, 2010 | 137.66 | 141.00 | 137.10 | 138.75 | 1,646 | +1.35(+0.98%) |
Sep 24, 2010 | 138.75 | 141.68 | 135.00 | 137.40 | 2,437 | +0.90(+0.66%) |
Sep 23, 2010 | 134.85 | 139.50 | 128.25 | 136.50 | 1,348 | +0.45(+0.33%) |
Sep 22, 2010 | 138.00 | 138.60 | 135.15 | 136.05 | 715 | -1.80(-1.31%) |
Sep 21, 2010 | 137.25 | 139.76 | 132.30 | 137.85 | 779 | -0.30(-0.22%) |
Sep 20, 2010 | 139.05 | 139.05 | 131.25 | 138.15 | 1,890 | +0.75(+0.55%) |
Sep 17, 2010 | 141.15 | 141.15 | 137.40 | 137.40 | 1,954 | -3.60(-2.55%) |
Sep 15, 2010 | 139.20 | 142.50 | 139.20 | 141.00 | 1,856 | +1.20(+0.86%) |
Sep 14, 2010 | 141.00 | 141.00 | 138.16 | 139.80 | 801 | -2.10(-1.48%) |
Sep 13, 2010 | 143.85 | 145.50 | 138.75 | 141.90 | 7,729 | +1.80(+1.28%) |
Sep 10, 2010 | 132.30 | 145.65 | 132.15 | 140.10 | 2,187 | +6.75(+5.06%) |
Sep 09, 2010 | 136.05 | 136.05 | 130.80 | 133.35 | 1,438 | -1.35(-1.00%) |
Sep 08, 2010 | 132.00 | 135.45 | 127.12 | 134.70 | 3,027 | +2.40(+1.81%) |
Sep 07, 2010 | 133.20 | 134.85 | 130.35 | 132.30 | 3,837 | -3.15(-2.33%) |
Sep 03, 2010 | 132.15 | 136.50 | 127.80 | 135.45 | 3,961 | +4.35(+3.32%) |
Sep 02, 2010 | 127.50 | 131.25 | 121.95 | 131.10 | 4,090 | +2.70(+2.10%) |