Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 113.82 | 115.02 | 113.62 | 114.40 | 1,636,228 | +0.01(+0.01%) |
Nov 29, 2010 | 115.12 | 115.32 | 113.29 | 114.39 | 1,491,368 | -1.05(-0.91%) |
Nov 26, 2010 | 115.82 | 116.40 | 115.03 | 115.44 | 334,388 | -0.91(-0.78%) |
Nov 24, 2010 | 115.77 | 116.35 | 116.35 | 116.35 | 1,352,845 | +2.01(+1.75%) |
Nov 23, 2010 | 116.42 | 116.47 | 114.00 | 114.34 | 1,711,600 | -2.69(-2.30%) |
Nov 22, 2010 | 118.22 | 119.09 | 116.61 | 117.03 | 1,535,495 | -1.48(-1.25%) |
Nov 19, 2010 | 118.97 | 119.23 | 116.99 | 118.52 | 1,200,544 | -0.12(-0.10%) |
Nov 18, 2010 | 120.16 | 120.58 | 118.44 | 118.63 | 3,226,054 | +0.15(+0.13%) |
Nov 17, 2010 | 118.00 | 119.24 | 117.15 | 118.48 | 2,751,509 | +1.16(+0.99%) |
Nov 16, 2010 | 119.83 | 120.88 | 116.27 | 117.32 | 3,292,765 | -4.07(-3.35%) |
Nov 15, 2010 | 121.84 | 121.86 | 119.88 | 121.39 | 2,445,791 | +0.01(+0.01%) |
Nov 12, 2010 | 119.45 | 121.39 | 117.48 | 121.38 | 4,777,089 | +1.31(+1.09%) |
Nov 11, 2010 | 117.83 | 120.92 | 116.45 | 120.07 | 4,470,622 | +1.91(+1.61%) |
Nov 10, 2010 | 116.17 | 118.49 | 115.80 | 118.16 | 7,258,866 | +2.78(+2.41%) |
Nov 09, 2010 | 116.15 | 117.48 | 115.26 | 115.38 | 23,302,774 | -3.21(-2.71%) |
Nov 08, 2010 | 120.63 | 120.83 | 118.45 | 118.59 | 2,972,213 | -2.85(-2.35%) |
Nov 05, 2010 | 118.59 | 122.01 | 118.55 | 121.44 | 1,688,888 | +2.90(+2.45%) |
Nov 04, 2010 | 117.47 | 119.20 | 116.92 | 118.54 | 3,333,254 | +2.35(+2.02%) |
Nov 03, 2010 | 116.76 | 118.46 | 115.03 | 116.19 | 2,793,446 | -5.18(-4.26%) |
Nov 02, 2010 | 121.92 | 122.28 | 121.05 | 121.36 | 301,551 | +0.83(+0.69%) |
Nov 01, 2010 | 120.45 | 122.37 | 119.34 | 120.53 | 431,762 | +0.60(+0.50%) |
Oct 29, 2010 | 118.23 | 120.11 | 118.00 | 119.92 | 824,561 | +2.01(+1.70%) |
Oct 28, 2010 | 118.63 | 119.12 | 117.62 | 117.92 | 455,566 | -0.26(-0.22%) |
Oct 27, 2010 | 117.63 | 118.31 | 116.57 | 118.18 | 448,114 | +0.08(+0.07%) |
Oct 25, 2010 | 117.62 | 118.97 | 117.62 | 118.10 | 1,091,128 | +0.58(+0.50%) |
Oct 22, 2010 | 117.37 | 119.26 | 117.07 | 117.52 | 845,796 | +0.91(+0.78%) |
Oct 21, 2010 | 119.22 | 119.28 | 115.84 | 116.61 | 1,316,447 | -2.28(-1.92%) |
Oct 20, 2010 | 122.37 | 122.69 | 117.88 | 118.89 | 2,046,610 | -3.59(-2.93%) |
Oct 19, 2010 | 122.56 | 123.44 | 121.33 | 122.48 | 542,811 | -1.31(-1.06%) |
Oct 18, 2010 | 122.82 | 124.37 | 122.82 | 123.79 | 637,978 | +0.53(+0.43%) |
Oct 15, 2010 | 123.79 | 124.73 | 122.74 | 123.26 | 484,183 | -1.41(-1.13%) |
Oct 14, 2010 | 125.27 | 126.33 | 124.34 | 124.67 | 1,032,899 | -1.05(-0.83%) |
Oct 13, 2010 | 125.82 | 126.94 | 124.86 | 125.71 | 572,572 | +0.44(+0.35%) |
Oct 12, 2010 | 123.59 | 125.37 | 122.48 | 125.27 | 647,212 | +0.96(+0.77%) |
Oct 11, 2010 | 123.24 | 124.70 | 122.88 | 124.31 | 808,176 | +1.92(+1.57%) |
Oct 08, 2010 | 122.39 | 122.62 | 119.88 | 122.39 | 579,600 | +2.49(+2.08%) |
Oct 07, 2010 | 120.35 | 121.24 | 119.79 | 119.90 | 436,246 | -0.28(-0.23%) |
Oct 06, 2010 | 119.27 | 120.19 | 118.94 | 120.18 | 627,209 | +0.03(+0.02%) |
Oct 05, 2010 | 117.13 | 120.96 | 116.54 | 120.15 | 1,206,689 | +0.28(+0.23%) |
Oct 04, 2010 | 120.33 | 120.33 | 118.57 | 119.87 | 646,440 | -0.30(-0.25%) |
Oct 01, 2010 | 120.17 | 120.49 | 118.78 | 120.17 | 593,661 | +0.77(+0.64%) |
Sep 30, 2010 | 119.40 | 120.63 | 118.88 | 119.40 | 543 | +1.04(+0.88%) |
Sep 29, 2010 | 117.55 | 119.41 | 117.55 | 118.36 | 800,298 | +0.06(+0.05%) |
Sep 28, 2010 | 117.13 | 118.38 | 115.58 | 118.30 | 2,701 | +1.94(+1.67%) |
Sep 27, 2010 | 114.73 | 117.30 | 114.61 | 116.36 | 537,678 | -0.93(-0.80%) |
Sep 24, 2010 | 115.17 | 117.41 | 115.02 | 117.29 | 426,690 | +3.90(+3.44%) |
Sep 23, 2010 | 116.24 | 116.24 | 112.82 | 113.39 | 964,148 | -2.85(-2.46%) |
Sep 22, 2010 | 117.97 | 118.81 | 115.56 | 116.24 | 669,143 | -1.41(-1.20%) |
Sep 21, 2010 | 121.10 | 121.24 | 116.90 | 117.65 | 1,090,262 | -2.76(-2.29%) |
Sep 20, 2010 | 116.27 | 120.77 | 116.27 | 120.41 | 1,068,597 | +4.65(+4.02%) |
Sep 17, 2010 | 115.76 | 116.04 | 112.96 | 115.76 | 775,718 | +0.11(+0.09%) |
Sep 15, 2010 | 111.03 | 116.29 | 111.03 | 115.65 | 1,049,197 | +3.75(+3.35%) |
Sep 14, 2010 | 105.86 | 112.57 | 105.17 | 111.90 | 1,442,697 | +6.21(+5.88%) |
Sep 13, 2010 | 107.10 | 108.01 | 105.19 | 105.69 | 550,131 | -0.33(-0.31%) |
Sep 10, 2010 | 105.75 | 106.31 | 105.03 | 106.02 | 417,060 | +0.30(+0.28%) |
Sep 09, 2010 | 108.04 | 109.41 | 104.18 | 105.72 | 474 | -0.84(-0.79%) |
Sep 08, 2010 | 105.38 | 107.19 | 105.38 | 106.56 | 523,584 | +0.81(+0.77%) |
Sep 07, 2010 | 105.83 | 106.49 | 105.44 | 105.75 | 322,703 | -0.54(-0.51%) |
Sep 03, 2010 | 105.34 | 106.32 | 105.27 | 106.29 | 428,229 | +1.58(+1.51%) |
Sep 02, 2010 | 102.05 | 104.93 | 102.05 | 104.71 | 452,379 | +1.91(+1.86%) |