Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 145.50 | 145.65 | 143.10 | 143.10 | 19,645 | -2.85(-1.95%) |
Dec 30, 2010 | 144.75 | 146.55 | 144.00 | 145.95 | 24,026 | +1.35(+0.93%) |
Dec 29, 2010 | 145.50 | 145.65 | 144.45 | 144.60 | 34,234 | -0.60(-0.41%) |
Dec 28, 2010 | 145.05 | 145.80 | 144.15 | 145.20 | 65,719 | -0.30(-0.21%) |
Dec 27, 2010 | 145.80 | 146.70 | 145.20 | 145.50 | 19,539 | -1.05(-0.72%) |
Dec 23, 2010 | 145.65 | 147.42 | 144.90 | 146.55 | 18,649 | +0.45(+0.31%) |
Dec 22, 2010 | 144.45 | 147.75 | 143.70 | 146.10 | 36,339 | +1.80(+1.25%) |
Dec 21, 2010 | 146.10 | 147.30 | 143.70 | 144.30 | 30,309 | -1.05(-0.72%) |
Dec 20, 2010 | 141.90 | 146.25 | 141.15 | 145.35 | 61,890 | +4.35(+3.09%) |
Dec 17, 2010 | 138.75 | 141.00 | 137.40 | 141.00 | 44,318 | +2.25(+1.62%) |
Dec 16, 2010 | 139.05 | 140.55 | 138.60 | 138.75 | 26,611 | -0.15(-0.11%) |
Dec 15, 2010 | 139.20 | 140.85 | 138.45 | 138.90 | 30,405 | -0.30(-0.22%) |
Dec 14, 2010 | 140.10 | 140.70 | 138.90 | 139.20 | 30,498 | +0.00(+0.00%) |
Dec 13, 2010 | 142.65 | 142.65 | 139.05 | 139.20 | 29,597 | -2.55(-1.80%) |
Dec 10, 2010 | 143.10 | 143.10 | 141.60 | 141.75 | 31,982 | -0.75(-0.53%) |
Dec 09, 2010 | 146.25 | 146.25 | 142.20 | 142.50 | 60,218 | -2.85(-1.96%) |
Dec 08, 2010 | 139.05 | 145.95 | 138.45 | 145.35 | 57,478 | +6.45(+4.64%) |
Dec 07, 2010 | 139.80 | 140.25 | 138.30 | 138.90 | 29,176 | +0.75(+0.54%) |
Dec 06, 2010 | 137.25 | 139.05 | 136.50 | 138.15 | 44,686 | +1.05(+0.77%) |
Dec 03, 2010 | 133.05 | 137.85 | 132.75 | 137.10 | 47,256 | +3.45(+2.58%) |
Dec 02, 2010 | 133.20 | 134.25 | 131.70 | 133.65 | 43,861 | +0.75(+0.56%) |
Dec 01, 2010 | 134.10 | 135.75 | 132.75 | 132.90 | 61,198 | +0.90(+0.68%) |
Nov 30, 2010 | 130.20 | 132.45 | 129.45 | 132.00 | 49,566 | +0.30(+0.23%) |
Nov 29, 2010 | 131.25 | 132.45 | 129.60 | 131.70 | 31,819 | -0.60(-0.45%) |
Nov 26, 2010 | 132.90 | 133.20 | 131.85 | 132.30 | 7,753 | -1.35(-1.01%) |
Nov 24, 2010 | 133.35 | 133.65 | 133.65 | 133.65 | 21,377 | +1.65(+1.25%) |
Nov 23, 2010 | 132.30 | 133.95 | 131.25 | 132.00 | 34,982 | -1.80(-1.35%) |
Nov 22, 2010 | 132.45 | 133.80 | 131.40 | 133.80 | 34,705 | +0.90(+0.68%) |
Nov 19, 2010 | 131.40 | 134.10 | 129.15 | 132.90 | 122,196 | +1.35(+1.03%) |
Nov 18, 2010 | 130.80 | 132.00 | 129.90 | 131.55 | 27,120 | +1.65(+1.27%) |
Nov 17, 2010 | 130.95 | 132.75 | 129.75 | 129.90 | 23,049 | -1.05(-0.80%) |
Nov 16, 2010 | 133.05 | 133.05 | 129.90 | 130.95 | 43,412 | -2.10(-1.58%) |
Nov 15, 2010 | 136.35 | 136.50 | 132.60 | 133.05 | 29,541 | -2.55(-1.88%) |
Nov 12, 2010 | 136.20 | 138.00 | 135.15 | 135.60 | 55,241 | -1.05(-0.77%) |
Nov 11, 2010 | 134.25 | 136.80 | 133.95 | 136.65 | 29,789 | +1.35(+1.00%) |
Nov 10, 2010 | 139.65 | 139.95 | 134.85 | 135.30 | 49,730 | -4.35(-3.11%) |
Nov 09, 2010 | 141.15 | 141.60 | 139.05 | 139.65 | 74,436 | -1.65(-1.17%) |
Nov 08, 2010 | 141.15 | 141.60 | 136.80 | 141.30 | 87,317 | +0.30(+0.21%) |
Nov 05, 2010 | 138.15 | 141.30 | 136.65 | 141.00 | 84,802 | +3.75(+2.73%) |
Nov 04, 2010 | 129.45 | 138.45 | 125.55 | 137.25 | 200,321 | +10.05(+7.90%) |
Nov 03, 2010 | 127.65 | 128.70 | 125.25 | 127.20 | 49,895 | -0.75(-0.59%) |
Nov 02, 2010 | 129.60 | 130.20 | 124.50 | 127.95 | 113,624 | -0.45(-0.35%) |
Nov 01, 2010 | 130.20 | 130.72 | 127.50 | 128.40 | 28,570 | -1.05(-0.81%) |
Oct 29, 2010 | 127.80 | 129.75 | 127.50 | 129.45 | 27,304 | +0.90(+0.70%) |
Oct 28, 2010 | 129.75 | 130.50 | 127.50 | 128.55 | 32,104 | -0.60(-0.46%) |
Oct 27, 2010 | 128.70 | 130.35 | 127.80 | 129.15 | 34,442 | -4.05(-3.04%) |
Oct 25, 2010 | 136.05 | 136.20 | 132.60 | 133.20 | 32,047 | -1.65(-1.22%) |
Oct 22, 2010 | 138.00 | 138.60 | 134.70 | 134.85 | 35,743 | -3.15(-2.28%) |
Oct 21, 2010 | 140.40 | 142.35 | 137.10 | 138.00 | 41,126 | -1.50(-1.08%) |
Oct 20, 2010 | 136.65 | 142.05 | 136.05 | 139.50 | 54,889 | +3.00(+2.20%) |
Oct 19, 2010 | 129.45 | 138.15 | 129.00 | 136.50 | 101,972 | +5.70(+4.36%) |
Oct 18, 2010 | 131.40 | 132.90 | 124.80 | 130.80 | 84,048 | -0.60(-0.46%) |
Oct 15, 2010 | 138.00 | 138.00 | 131.25 | 131.40 | 50,698 | -5.25(-3.84%) |
Oct 14, 2010 | 138.30 | 139.35 | 134.70 | 136.65 | 31,145 | -1.35(-0.98%) |
Oct 13, 2010 | 137.10 | 139.65 | 136.20 | 138.00 | 22,461 | +1.35(+0.99%) |
Oct 12, 2010 | 134.70 | 136.65 | 133.50 | 136.65 | 32,998 | +1.95(+1.45%) |
Oct 11, 2010 | 132.75 | 135.90 | 132.75 | 134.70 | 19,208 | +1.80(+1.35%) |
Oct 08, 2010 | 132.90 | 137.40 | 132.60 | 132.90 | 69,195 | -3.60(-2.64%) |
Oct 07, 2010 | 137.55 | 138.15 | 134.10 | 136.50 | 97 | -0.45(-0.33%) |
Oct 06, 2010 | 141.75 | 142.20 | 135.60 | 136.95 | 68,177 | -5.25(-3.69%) |
Oct 05, 2010 | 146.70 | 147.90 | 141.45 | 142.20 | 75,714 | -3.15(-2.17%) |
Oct 04, 2010 | 152.40 | 152.40 | 144.75 | 145.35 | 41,486 | -7.65(-5.00%) |