Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 123.51 | 124.50 | 122.01 | 122.01 | 6,943,766 | -2.18(-1.76%) |
Nov 29, 2010 | 122.79 | 124.75 | 122.41 | 124.19 | 6,181,842 | +0.83(+0.67%) |
Nov 26, 2010 | 123.55 | 124.24 | 123.24 | 123.36 | 2,407,217 | -1.59(-1.27%) |
Nov 24, 2010 | 123.94 | 124.95 | 124.95 | 124.95 | 5,472,542 | +1.93(+1.57%) |
Nov 23, 2010 | 124.05 | 125.45 | 122.92 | 123.02 | 9,376,142 | -2.55(-2.03%) |
Nov 22, 2010 | 128.10 | 128.16 | 123.54 | 125.57 | 14,564,148 | -4.38(-3.37%) |
Nov 19, 2010 | 130.59 | 130.79 | 129.19 | 129.95 | 5,883,234 | -0.53(-0.41%) |
Nov 18, 2010 | 129.18 | 131.71 | 129.11 | 130.48 | 6,396,879 | +1.92(+1.49%) |
Nov 17, 2010 | 128.74 | 129.22 | 127.87 | 128.56 | 4,780,953 | -0.16(-0.13%) |
Nov 16, 2010 | 129.27 | 130.21 | 128.38 | 128.72 | 7,592,386 | -1.65(-1.27%) |
Nov 15, 2010 | 129.18 | 132.04 | 128.65 | 130.38 | 6,668,117 | +1.08(+0.84%) |
Nov 12, 2010 | 129.73 | 131.08 | 128.37 | 129.29 | 6,082,689 | -1.47(-1.12%) |
Nov 11, 2010 | 129.26 | 131.68 | 129.26 | 130.76 | 5,042,376 | +0.38(+0.29%) |
Nov 10, 2010 | 129.67 | 131.49 | 129.09 | 130.38 | 8,118,772 | +0.52(+0.40%) |
Nov 09, 2010 | 132.78 | 133.21 | 129.43 | 129.85 | 9,427,226 | -3.33(-2.50%) |
Nov 08, 2010 | 132.50 | 133.80 | 131.84 | 133.18 | 7,074,788 | -0.19(-0.15%) |
Nov 05, 2010 | 129.42 | 133.46 | 129.36 | 133.38 | 15,377,234 | +3.65(+2.81%) |
Nov 04, 2010 | 127.57 | 129.74 | 126.84 | 129.73 | 10,469,052 | +2.93(+2.31%) |
Nov 03, 2010 | 127.23 | 127.23 | 125.19 | 126.80 | 5,724,838 | -0.15(-0.12%) |
Nov 02, 2010 | 126.35 | 127.09 | 126.15 | 126.95 | 4,269,475 | +0.97(+0.77%) |
Nov 01, 2010 | 126.13 | 127.06 | 124.88 | 125.97 | 5,791,482 | +0.34(+0.27%) |
Oct 29, 2010 | 126.42 | 127.55 | 125.49 | 125.63 | 5,825,413 | -1.64(-1.29%) |
Oct 28, 2010 | 125.42 | 127.70 | 125.09 | 127.27 | 12,716,710 | +2.41(+1.93%) |
Oct 27, 2010 | 122.56 | 125.21 | 122.41 | 124.86 | 8,439,902 | +2.15(+1.75%) |
Oct 25, 2010 | 124.25 | 124.32 | 121.84 | 122.71 | 7,345,482 | -0.29(-0.23%) |
Oct 22, 2010 | 124.66 | 124.73 | 122.80 | 123.00 | 5,197,104 | -1.20(-0.97%) |
Oct 21, 2010 | 124.42 | 125.92 | 123.27 | 124.20 | 8,150,257 | -0.23(-0.19%) |
Oct 20, 2010 | 121.79 | 124.94 | 120.74 | 124.44 | 13,634,237 | +0.72(+0.58%) |
Oct 19, 2010 | 120.96 | 124.51 | 119.94 | 123.72 | 18,587,594 | +3.88(+3.24%) |
Oct 18, 2010 | 117.68 | 120.37 | 117.61 | 119.84 | 8,949,394 | +2.35(+2.00%) |
Oct 15, 2010 | 119.05 | 119.05 | 117.47 | 117.49 | 8,853,551 | -0.70(-0.59%) |
Oct 14, 2010 | 120.25 | 120.30 | 117.38 | 118.19 | 8,834,015 | -2.45(-2.03%) |
Oct 13, 2010 | 121.86 | 122.17 | 120.37 | 120.64 | 7,221,561 | -0.37(-0.31%) |
Oct 12, 2010 | 117.97 | 121.20 | 117.74 | 121.01 | 8,178,586 | +2.14(+1.80%) |
Oct 11, 2010 | 119.03 | 119.36 | 117.94 | 118.88 | 5,713,703 | -0.15(-0.13%) |
Oct 08, 2010 | 119.03 | 119.60 | 117.43 | 119.03 | 6,701,605 | +1.21(+1.03%) |
Oct 07, 2010 | 118.60 | 118.79 | 116.97 | 117.82 | 5,735,061 | +0.21(+0.18%) |
Oct 06, 2010 | 116.76 | 118.77 | 116.28 | 117.61 | 8,129,573 | +0.99(+0.85%) |
Oct 05, 2010 | 115.05 | 117.17 | 113.89 | 116.62 | 23,730 | +2.34(+2.05%) |
Oct 04, 2010 | 115.16 | 115.76 | 112.82 | 114.28 | 7,533,030 | -0.88(-0.77%) |
Oct 01, 2010 | 115.16 | 115.78 | 112.91 | 115.16 | 9,542,134 | +2.43(+2.16%) |
Sep 30, 2010 | 112.72 | 114.60 | 112.51 | 112.73 | 32,205 | +0.13(+0.11%) |
Sep 29, 2010 | 113.07 | 113.07 | 111.14 | 112.60 | 10,662 | -0.46(-0.41%) |
Sep 28, 2010 | 114.23 | 114.37 | 112.32 | 113.06 | 43,886 | -0.77(-0.68%) |
Sep 27, 2010 | 114.62 | 115.71 | 113.66 | 113.83 | 6,676,323 | -1.00(-0.87%) |
Sep 24, 2010 | 114.03 | 115.08 | 113.69 | 114.83 | 7,212,884 | +1.85(+1.64%) |
Sep 23, 2010 | 114.11 | 114.51 | 112.26 | 112.98 | 2,565 | -2.46(-2.13%) |
Sep 22, 2010 | 116.91 | 117.38 | 115.15 | 115.45 | 11,480,279 | -2.60(-2.20%) |
Sep 21, 2010 | 118.60 | 120.51 | 117.80 | 118.04 | 8,711 | -0.39(-0.33%) |
Sep 20, 2010 | 117.72 | 118.82 | 116.86 | 118.43 | 7,234,964 | +0.72(+0.61%) |
Sep 17, 2010 | 117.72 | 118.88 | 117.39 | 117.72 | 6,209,088 | -1.23(-1.04%) |
Sep 15, 2010 | 118.25 | 119.13 | 117.47 | 118.95 | 999 | +0.02(+0.02%) |
Sep 14, 2010 | 119.71 | 119.87 | 118.69 | 118.92 | 20,108 | -1.44(-1.19%) |
Sep 13, 2010 | 118.76 | 120.61 | 118.74 | 120.36 | 9,816,442 | +3.10(+2.65%) |
Sep 10, 2010 | 116.53 | 117.54 | 116.02 | 117.25 | 5,671,134 | +0.97(+0.84%) |
Sep 09, 2010 | 116.79 | 117.48 | 115.78 | 116.28 | 6,983 | +1.25(+1.08%) |
Sep 08, 2010 | 113.35 | 116.69 | 113.33 | 115.03 | 17,980 | +1.82(+1.60%) |
Sep 07, 2010 | 113.95 | 114.02 | 112.39 | 113.22 | 4,918 | -1.62(-1.41%) |
Sep 03, 2010 | 110.42 | 115.38 | 110.19 | 114.84 | 17,428,342 | +5.85(+5.37%) |
Sep 02, 2010 | 109.10 | 109.27 | 107.95 | 108.98 | 9,993 | +0.03(+0.03%) |