Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 123.50 | 124.49 | 121.99 | 121.99 | 6,944,466 | -2.18(-1.76%) |
Nov 29, 2010 | 122.78 | 124.73 | 122.40 | 124.17 | 6,182,464 | +0.83(+0.67%) |
Nov 26, 2010 | 123.53 | 124.23 | 123.23 | 123.35 | 2,407,459 | -1.59(-1.27%) |
Nov 24, 2010 | 123.92 | 124.94 | 124.94 | 124.94 | 5,473,093 | +1.93(+1.57%) |
Nov 23, 2010 | 124.03 | 125.44 | 122.91 | 123.00 | 9,377,086 | -2.55(-2.03%) |
Nov 22, 2010 | 128.09 | 128.15 | 123.53 | 125.55 | 14,565,614 | -4.38(-3.37%) |
Nov 19, 2010 | 130.58 | 130.78 | 129.18 | 129.94 | 5,883,827 | -0.53(-0.41%) |
Nov 18, 2010 | 129.17 | 131.70 | 129.10 | 130.47 | 6,397,523 | +1.92(+1.49%) |
Nov 17, 2010 | 128.73 | 129.20 | 127.85 | 128.55 | 4,781,434 | -0.16(-0.13%) |
Nov 16, 2010 | 129.26 | 130.19 | 128.37 | 128.71 | 7,593,150 | -1.65(-1.27%) |
Nov 15, 2010 | 129.16 | 132.02 | 128.64 | 130.36 | 6,668,789 | +1.08(+0.84%) |
Nov 12, 2010 | 129.72 | 131.06 | 128.36 | 129.28 | 6,083,301 | -1.47(-1.12%) |
Nov 11, 2010 | 129.25 | 131.67 | 129.25 | 130.75 | 5,042,884 | +0.38(+0.29%) |
Nov 10, 2010 | 129.65 | 131.48 | 129.08 | 130.36 | 8,119,590 | +0.52(+0.40%) |
Nov 09, 2010 | 132.76 | 133.19 | 129.41 | 129.84 | 9,428,176 | -3.33(-2.50%) |
Nov 08, 2010 | 132.49 | 133.79 | 131.83 | 133.17 | 7,075,500 | -0.20(-0.15%) |
Nov 05, 2010 | 129.41 | 133.45 | 129.35 | 133.37 | 15,378,782 | +3.65(+2.81%) |
Nov 04, 2010 | 127.56 | 129.72 | 126.83 | 129.72 | 10,470,106 | +2.93(+2.31%) |
Nov 03, 2010 | 127.21 | 127.21 | 125.18 | 126.78 | 5,725,415 | -0.15(-0.12%) |
Nov 02, 2010 | 126.34 | 127.07 | 126.14 | 126.93 | 4,269,905 | +0.97(+0.77%) |
Nov 01, 2010 | 126.11 | 127.04 | 124.87 | 125.96 | 5,792,065 | +0.34(+0.27%) |
Oct 29, 2010 | 126.41 | 127.54 | 125.48 | 125.62 | 5,825,999 | -1.64(-1.29%) |
Oct 28, 2010 | 125.41 | 127.69 | 125.08 | 127.26 | 12,717,991 | +2.41(+1.93%) |
Oct 27, 2010 | 122.54 | 125.19 | 122.40 | 124.85 | 8,440,752 | +2.15(+1.75%) |
Oct 25, 2010 | 124.24 | 124.31 | 121.83 | 122.70 | 7,346,222 | -0.29(-0.23%) |
Oct 22, 2010 | 124.65 | 124.72 | 122.79 | 122.99 | 5,197,628 | -1.20(-0.97%) |
Oct 21, 2010 | 124.41 | 125.90 | 123.25 | 124.19 | 8,151,078 | -0.23(-0.19%) |
Oct 20, 2010 | 121.78 | 124.93 | 120.73 | 124.42 | 13,635,610 | +0.72(+0.58%) |
Oct 19, 2010 | 120.95 | 124.50 | 119.93 | 123.71 | 18,589,466 | +3.88(+3.24%) |
Oct 18, 2010 | 117.66 | 120.35 | 117.60 | 119.82 | 8,950,295 | +2.35(+2.00%) |
Oct 15, 2010 | 119.04 | 119.04 | 117.45 | 117.48 | 8,854,443 | -0.70(-0.59%) |
Oct 14, 2010 | 120.24 | 120.28 | 117.37 | 118.18 | 8,834,904 | -2.45(-2.03%) |
Oct 13, 2010 | 121.85 | 122.16 | 120.36 | 120.63 | 7,222,288 | -0.37(-0.31%) |
Oct 12, 2010 | 117.95 | 121.19 | 117.73 | 121.00 | 8,179,409 | +2.14(+1.80%) |
Oct 11, 2010 | 119.02 | 119.35 | 117.93 | 118.86 | 5,714,278 | -0.15(-0.13%) |
Oct 08, 2010 | 119.01 | 119.59 | 117.42 | 119.01 | 6,702,279 | +1.21(+1.03%) |
Oct 07, 2010 | 118.58 | 118.78 | 116.96 | 117.80 | 5,735,638 | +0.21(+0.18%) |
Oct 06, 2010 | 116.74 | 118.76 | 116.26 | 117.59 | 8,130,391 | +0.99(+0.85%) |
Oct 05, 2010 | 115.04 | 117.16 | 113.88 | 116.60 | 23,732 | +2.34(+2.05%) |
Oct 04, 2010 | 115.15 | 115.75 | 112.81 | 114.27 | 7,533,789 | -0.88(-0.77%) |
Oct 01, 2010 | 115.15 | 115.77 | 112.90 | 115.15 | 9,543,094 | +2.43(+2.16%) |
Sep 30, 2010 | 112.71 | 114.58 | 112.50 | 112.72 | 32,209 | +0.13(+0.11%) |
Sep 29, 2010 | 113.06 | 113.06 | 111.12 | 112.59 | 10,663 | -0.46(-0.41%) |
Sep 28, 2010 | 114.22 | 114.36 | 112.31 | 113.05 | 43,890 | -0.77(-0.68%) |
Sep 27, 2010 | 114.61 | 115.70 | 113.65 | 113.82 | 6,676,996 | -1.00(-0.87%) |
Sep 24, 2010 | 114.02 | 115.07 | 113.68 | 114.82 | 7,213,611 | +1.85(+1.64%) |
Sep 23, 2010 | 114.10 | 114.50 | 112.25 | 112.97 | 2,565 | -2.46(-2.13%) |
Sep 22, 2010 | 116.90 | 117.37 | 115.14 | 115.44 | 11,481,435 | -2.60(-2.20%) |
Sep 21, 2010 | 118.58 | 120.50 | 117.79 | 118.03 | 8,712 | -0.39(-0.33%) |
Sep 20, 2010 | 117.70 | 118.81 | 116.85 | 118.42 | 7,235,693 | +0.72(+0.61%) |
Sep 17, 2010 | 117.70 | 118.86 | 117.38 | 117.70 | 6,209,713 | -1.23(-1.04%) |
Sep 15, 2010 | 118.24 | 119.12 | 117.46 | 118.94 | 999 | +0.02(+0.02%) |
Sep 14, 2010 | 119.70 | 119.86 | 118.68 | 118.91 | 20,110 | -1.43(-1.19%) |
Sep 13, 2010 | 118.75 | 120.60 | 118.73 | 120.35 | 9,817,431 | +3.10(+2.65%) |
Sep 10, 2010 | 116.52 | 117.52 | 116.01 | 117.24 | 5,671,705 | +0.97(+0.84%) |
Sep 09, 2010 | 116.78 | 117.47 | 115.77 | 116.27 | 6,984 | +1.25(+1.09%) |
Sep 08, 2010 | 113.34 | 116.67 | 113.32 | 115.02 | 17,982 | +1.82(+1.60%) |
Sep 07, 2010 | 113.94 | 114.01 | 112.38 | 113.20 | 4,919 | -1.62(-1.41%) |
Sep 03, 2010 | 110.41 | 115.37 | 110.18 | 114.83 | 17,430,096 | +5.85(+5.37%) |
Sep 02, 2010 | 109.09 | 109.26 | 107.94 | 108.97 | 9,994 | +0.03(+0.03%) |