Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 174.49 | 179.57 | 174.13 | 175.94 | 26,348 | +1.09(+0.62%) |
Dec 30, 2010 | 178.30 | 178.85 | 174.85 | 174.85 | 15,489 | -2.91(-1.63%) |
Dec 29, 2010 | 177.39 | 178.12 | 175.40 | 177.76 | 26,098 | +0.73(+0.41%) |
Dec 28, 2010 | 177.21 | 177.21 | 173.40 | 177.03 | 15,815 | +1.82(+1.04%) |
Dec 27, 2010 | 177.21 | 177.57 | 174.85 | 175.22 | 13,173 | -2.36(-1.33%) |
Dec 23, 2010 | 177.39 | 178.85 | 175.03 | 177.57 | 30,991 | +1.63(+0.93%) |
Dec 22, 2010 | 174.49 | 176.67 | 174.49 | 175.94 | 23,434 | +1.27(+0.73%) |
Dec 21, 2010 | 174.67 | 177.03 | 173.40 | 174.67 | 30,039 | +0.00(+0.00%) |
Dec 20, 2010 | 175.03 | 177.03 | 172.13 | 174.67 | 39,036 | -2.00(-1.13%) |
Dec 17, 2010 | 171.04 | 176.85 | 169.77 | 176.67 | 84,959 | +4.54(+2.64%) |
Dec 16, 2010 | 174.31 | 175.40 | 171.22 | 172.13 | 36,876 | -1.09(-0.63%) |
Dec 15, 2010 | 170.86 | 175.76 | 170.86 | 173.22 | 31,266 | +1.45(+0.85%) |
Dec 14, 2010 | 175.40 | 175.40 | 169.95 | 171.76 | 43,753 | -2.72(-1.56%) |
Dec 13, 2010 | 168.50 | 176.85 | 168.13 | 174.49 | 64,440 | +7.08(+4.23%) |
Dec 10, 2010 | 163.59 | 168.86 | 163.59 | 167.41 | 46,415 | +3.81(+2.33%) |
Dec 09, 2010 | 162.50 | 163.96 | 160.69 | 163.59 | 41,995 | +1.27(+0.78%) |
Dec 08, 2010 | 164.87 | 165.23 | 161.42 | 162.32 | 45,203 | -0.91(-0.56%) |
Dec 07, 2010 | 167.23 | 168.13 | 162.50 | 163.23 | 70,809 | -3.63(-2.18%) |
Dec 06, 2010 | 164.68 | 168.31 | 163.96 | 166.86 | 81,113 | +1.82(+1.10%) |
Dec 03, 2010 | 161.42 | 165.96 | 160.69 | 165.05 | 44,583 | +2.72(+1.68%) |
Dec 02, 2010 | 160.87 | 163.23 | 159.96 | 162.32 | 56,072 | +1.82(+1.13%) |
Dec 01, 2010 | 157.97 | 161.42 | 157.42 | 160.51 | 42,849 | +4.54(+2.91%) |
Nov 30, 2010 | 154.88 | 157.69 | 154.52 | 155.97 | 35,599 | -0.91(-0.58%) |
Nov 29, 2010 | 151.79 | 157.42 | 150.52 | 156.88 | 41,709 | +4.18(+2.73%) |
Nov 26, 2010 | 151.97 | 153.61 | 149.98 | 152.70 | 27,707 | -0.91(-0.59%) |
Nov 24, 2010 | 148.16 | 153.61 | 153.61 | 153.61 | 42,706 | +6.36(+4.32%) |
Nov 23, 2010 | 149.61 | 149.61 | 145.62 | 147.25 | 56,139 | -4.36(-2.87%) |
Nov 22, 2010 | 151.43 | 151.97 | 147.98 | 151.61 | 30,580 | +0.73(+0.48%) |
Nov 19, 2010 | 151.97 | 152.34 | 147.98 | 150.88 | 28,767 | -0.91(-0.60%) |
Nov 18, 2010 | 145.62 | 153.25 | 144.89 | 151.79 | 72,808 | +8.35(+5.82%) |
Nov 17, 2010 | 144.35 | 145.26 | 142.53 | 143.44 | 21,461 | -1.09(-0.75%) |
Nov 16, 2010 | 143.26 | 144.53 | 141.62 | 144.53 | 34,466 | -0.73(-0.50%) |
Nov 15, 2010 | 145.26 | 148.34 | 144.53 | 145.26 | 34,079 | +0.73(+0.50%) |
Nov 12, 2010 | 148.34 | 148.89 | 143.80 | 144.53 | 44,073 | -4.90(-3.28%) |
Nov 11, 2010 | 149.43 | 150.34 | 146.34 | 149.43 | 59,261 | +0.54(+0.37%) |
Nov 10, 2010 | 146.34 | 150.52 | 144.35 | 148.89 | 71,091 | +4.36(+3.01%) |
Nov 09, 2010 | 147.98 | 149.61 | 143.53 | 144.53 | 79,214 | +2.54(+1.79%) |
Nov 08, 2010 | 141.62 | 147.07 | 141.62 | 141.99 | 33,743 | +0.00(+0.00%) |
Nov 05, 2010 | 145.07 | 145.44 | 138.18 | 141.99 | 105,693 | -2.91(-2.00%) |
Nov 04, 2010 | 149.07 | 150.52 | 144.53 | 144.89 | 99,021 | -2.54(-1.72%) |
Nov 03, 2010 | 147.07 | 148.71 | 145.62 | 147.44 | 34,613 | +0.18(+0.12%) |
Nov 02, 2010 | 145.44 | 149.07 | 145.07 | 147.25 | 60,557 | +3.45(+2.40%) |
Nov 01, 2010 | 142.90 | 146.71 | 142.71 | 143.80 | 60,381 | +2.18(+1.54%) |
Oct 29, 2010 | 140.35 | 142.71 | 140.35 | 141.62 | 60,098 | +0.54(+0.39%) |
Oct 28, 2010 | 141.44 | 142.41 | 139.63 | 141.08 | 47,723 | +0.18(+0.13%) |
Oct 27, 2010 | 140.17 | 141.08 | 137.63 | 140.90 | 42,316 | -1.27(-0.89%) |
Oct 25, 2010 | 142.90 | 144.35 | 139.81 | 142.17 | 58,747 | +1.27(+0.90%) |
Oct 22, 2010 | 138.18 | 142.35 | 138.18 | 140.90 | 42,998 | +3.81(+2.78%) |
Oct 21, 2010 | 136.18 | 142.53 | 134.36 | 137.09 | 112,863 | +3.81(+2.86%) |
Oct 20, 2010 | 130.37 | 134.18 | 129.82 | 133.27 | 46,261 | +2.36(+1.80%) |
Oct 19, 2010 | 131.82 | 132.37 | 128.91 | 130.91 | 52,468 | -5.08(-3.74%) |
Oct 18, 2010 | 129.10 | 136.18 | 129.10 | 136.00 | 59,480 | +6.36(+4.90%) |
Oct 15, 2010 | 130.00 | 130.73 | 129.10 | 129.64 | 38,815 | -1.09(-0.83%) |
Oct 14, 2010 | 130.19 | 131.46 | 128.73 | 130.73 | 29,672 | -0.18(-0.14%) |
Oct 13, 2010 | 130.55 | 132.00 | 130.19 | 130.91 | 49,512 | +1.63(+1.26%) |
Oct 12, 2010 | 127.64 | 130.37 | 126.01 | 129.28 | 41,699 | +0.91(+0.71%) |
Oct 11, 2010 | 128.55 | 128.73 | 126.74 | 128.37 | 10,998 | -0.54(-0.42%) |
Oct 08, 2010 | 128.91 | 129.82 | 126.55 | 128.91 | 26,008 | -0.36(-0.28%) |
Oct 07, 2010 | 129.82 | 130.37 | 128.01 | 129.28 | 29,308 | +0.18(+0.14%) |
Oct 06, 2010 | 128.19 | 130.73 | 127.46 | 129.10 | 32,558 | +1.45(+1.14%) |
Oct 05, 2010 | 127.28 | 128.55 | 126.44 | 127.64 | 58,873 | +1.82(+1.44%) |
Oct 04, 2010 | 128.01 | 128.37 | 124.92 | 125.83 | 27,842 | -0.91(-0.72%) |