Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 317.46 | 318.59 | 315.39 | 317.21 | 13,906 | +0.00(+0.00%) |
Dec 30, 2010 | 315.82 | 318.59 | 315.82 | 317.21 | 8,208 | +0.17(+0.05%) |
Dec 29, 2010 | 313.75 | 317.90 | 312.37 | 317.03 | 11,317 | +4.93(+1.58%) |
Dec 28, 2010 | 313.84 | 313.84 | 311.42 | 312.11 | 17,769 | -0.09(-0.03%) |
Dec 27, 2010 | 315.31 | 315.31 | 310.73 | 312.19 | 7,233 | -3.28(-1.04%) |
Dec 23, 2010 | 315.05 | 316.43 | 313.06 | 315.48 | 10,497 | +0.95(+0.30%) |
Dec 22, 2010 | 314.44 | 315.78 | 313.84 | 314.53 | 20,910 | -0.26(-0.08%) |
Dec 21, 2010 | 314.79 | 314.80 | 312.11 | 314.79 | 25,024 | +2.42(+0.77%) |
Dec 20, 2010 | 312.02 | 312.89 | 308.56 | 312.37 | 12,559 | +1.81(+0.58%) |
Dec 17, 2010 | 310.29 | 311.07 | 308.13 | 310.55 | 17,589 | +1.07(+0.34%) |
Dec 16, 2010 | 306.57 | 309.57 | 304.38 | 309.49 | 15,661 | +2.32(+0.75%) |
Dec 15, 2010 | 310.77 | 313.35 | 306.82 | 307.17 | 22,718 | -4.29(-1.38%) |
Dec 14, 2010 | 315.07 | 316.96 | 310.52 | 311.46 | 19,279 | -1.97(-0.63%) |
Dec 13, 2010 | 313.69 | 316.53 | 313.26 | 313.44 | 55,130 | +3.01(+0.97%) |
Dec 10, 2010 | 310.95 | 311.20 | 308.40 | 310.43 | 62,202 | +0.43(+0.14%) |
Dec 09, 2010 | 311.20 | 311.55 | 307.17 | 310.00 | 106,159 | +1.29(+0.42%) |
Dec 08, 2010 | 311.29 | 312.66 | 307.89 | 308.71 | 9,753 | -1.03(-0.33%) |
Dec 07, 2010 | 317.73 | 317.73 | 309.06 | 309.74 | 31,523 | -3.01(-0.96%) |
Dec 06, 2010 | 311.55 | 313.35 | 309.24 | 312.75 | 43,050 | +1.12(+0.36%) |
Dec 03, 2010 | 308.11 | 311.89 | 307.34 | 311.63 | 33,200 | +2.92(+0.95%) |
Dec 02, 2010 | 306.31 | 309.58 | 305.62 | 308.71 | 30,641 | +3.95(+1.30%) |
Dec 01, 2010 | 301.16 | 305.79 | 301.16 | 304.76 | 61,138 | +8.76(+2.96%) |
Nov 30, 2010 | 294.12 | 299.26 | 290.85 | 296.00 | 11,470 | -0.94(-0.32%) |
Nov 29, 2010 | 291.19 | 297.89 | 288.45 | 296.95 | 23,068 | +4.04(+1.38%) |
Nov 26, 2010 | 294.63 | 296.00 | 292.57 | 292.91 | 7,144 | -4.21(-1.42%) |
Nov 24, 2010 | 291.71 | 297.12 | 297.12 | 297.12 | 11,829 | +7.13(+2.46%) |
Nov 23, 2010 | 292.65 | 292.65 | 287.34 | 289.99 | 40,943 | -5.67(-1.92%) |
Nov 22, 2010 | 294.37 | 296.09 | 290.77 | 295.66 | 24,808 | -0.34(-0.12%) |
Nov 19, 2010 | 293.34 | 296.43 | 290.94 | 296.00 | 21,102 | +2.41(+0.82%) |
Nov 18, 2010 | 290.25 | 294.37 | 289.72 | 293.60 | 16,541 | +7.13(+2.49%) |
Nov 17, 2010 | 280.46 | 287.07 | 280.46 | 286.47 | 82,408 | +4.72(+1.68%) |
Nov 16, 2010 | 282.69 | 284.41 | 278.40 | 281.75 | 38,013 | -4.64(-1.62%) |
Nov 15, 2010 | 287.76 | 289.82 | 285.96 | 286.39 | 22,515 | -0.94(-0.33%) |
Nov 12, 2010 | 291.71 | 291.71 | 284.67 | 287.33 | 14,834 | -6.95(-2.36%) |
Nov 11, 2010 | 290.59 | 295.14 | 289.46 | 294.29 | 9,533 | +2.49(+0.85%) |
Nov 10, 2010 | 287.07 | 292.65 | 283.55 | 291.80 | 38,906 | +5.75(+2.01%) |
Nov 09, 2010 | 288.45 | 292.22 | 284.75 | 286.04 | 50,122 | -0.34(-0.12%) |
Nov 08, 2010 | 282.95 | 286.64 | 282.35 | 286.39 | 8,820 | +3.01(+1.06%) |
Nov 05, 2010 | 283.98 | 284.41 | 281.92 | 283.38 | 5,674 | -0.09(-0.03%) |
Nov 04, 2010 | 279.09 | 283.55 | 279.09 | 283.47 | 15,683 | +8.67(+3.16%) |
Nov 03, 2010 | 272.99 | 274.79 | 270.67 | 274.79 | 6,110 | +2.15(+0.79%) |
Nov 02, 2010 | 272.05 | 273.60 | 270.05 | 272.65 | 3,850 | +2.66(+0.99%) |
Nov 01, 2010 | 270.07 | 274.62 | 268.35 | 269.98 | 4,198 | +0.86(+0.32%) |
Oct 29, 2010 | 267.15 | 269.47 | 265.69 | 269.13 | 4,792 | +1.20(+0.45%) |
Oct 28, 2010 | 272.82 | 272.82 | 265.40 | 267.92 | 9,165 | -3.78(-1.39%) |
Oct 27, 2010 | 267.06 | 271.70 | 267.06 | 271.70 | 5,145 | +5.15(+1.93%) |
Oct 25, 2010 | 268.35 | 270.76 | 266.55 | 266.55 | 7,811 | -0.26(-0.10%) |
Oct 22, 2010 | 263.63 | 267.06 | 263.63 | 266.81 | 3,392 | +4.38(+1.67%) |
Oct 21, 2010 | 266.21 | 267.22 | 260.19 | 262.43 | 3,692 | -2.15(-0.81%) |
Oct 20, 2010 | 261.23 | 265.92 | 261.23 | 264.57 | 5,139 | +3.52(+1.35%) |
Oct 19, 2010 | 264.92 | 265.00 | 258.83 | 261.05 | 51,663 | -6.61(-2.47%) |
Oct 18, 2010 | 269.30 | 269.98 | 267.32 | 267.67 | 5,680 | -1.72(-0.64%) |
Oct 15, 2010 | 268.61 | 269.64 | 263.95 | 269.38 | 10,933 | +2.75(+1.03%) |
Oct 14, 2010 | 268.35 | 269.90 | 264.66 | 266.63 | 6,318 | -1.20(-0.45%) |
Oct 13, 2010 | 264.75 | 269.04 | 264.75 | 267.84 | 8,325 | +5.07(+1.93%) |
Oct 12, 2010 | 259.76 | 264.32 | 257.62 | 262.77 | 8,152 | +2.40(+0.92%) |
Oct 11, 2010 | 260.45 | 262.26 | 259.34 | 260.37 | 8,292 | +0.09(+0.03%) |
Oct 08, 2010 | 260.28 | 261.22 | 254.90 | 260.28 | 5,385 | +5.67(+2.23%) |
Oct 07, 2010 | 258.65 | 258.82 | 252.90 | 254.61 | 4,214 | -2.23(-0.87%) |
Oct 06, 2010 | 257.19 | 259.30 | 256.50 | 256.85 | 5,615 | -0.69(-0.27%) |
Oct 05, 2010 | 253.93 | 258.31 | 253.41 | 257.53 | 7,158 | +6.53(+2.60%) |
Oct 04, 2010 | 255.99 | 255.99 | 249.29 | 251.01 | 13,561 | -5.07(-1.98%) |