Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 171.93 | 173.00 | 171.31 | 172.19 | 528,190 | +0.42(+0.25%) |
Dec 30, 2010 | 172.25 | 173.31 | 171.34 | 171.76 | 336,746 | -0.29(-0.17%) |
Dec 29, 2010 | 171.01 | 172.48 | 170.59 | 172.06 | 420,192 | +1.93(+1.13%) |
Dec 28, 2010 | 170.33 | 170.49 | 169.41 | 170.13 | 232,446 | +0.72(+0.42%) |
Dec 27, 2010 | 170.65 | 170.69 | 168.79 | 169.41 | 426,316 | -0.95(-0.56%) |
Dec 23, 2010 | 170.39 | 170.69 | 169.71 | 170.36 | 590,372 | +0.06(+0.03%) |
Dec 22, 2010 | 170.43 | 171.14 | 169.94 | 170.30 | 925,245 | +0.30(+0.18%) |
Dec 21, 2010 | 169.02 | 170.03 | 167.00 | 170.00 | 588,943 | +2.35(+1.40%) |
Dec 20, 2010 | 166.02 | 168.08 | 165.07 | 167.65 | 417,763 | +2.45(+1.48%) |
Dec 17, 2010 | 165.04 | 165.56 | 164.26 | 165.20 | 832,180 | +0.11(+0.07%) |
Dec 16, 2010 | 164.21 | 165.09 | 162.68 | 165.09 | 629,959 | +1.21(+0.74%) |
Dec 15, 2010 | 164.25 | 165.65 | 163.72 | 163.89 | 838,018 | -0.75(-0.46%) |
Dec 14, 2010 | 166.17 | 166.17 | 164.02 | 164.64 | 1,480,190 | -1.37(-0.82%) |
Dec 13, 2010 | 166.63 | 167.38 | 165.62 | 166.01 | 753,004 | +1.14(+0.69%) |
Dec 10, 2010 | 164.67 | 165.19 | 163.76 | 164.87 | 677,222 | +0.52(+0.32%) |
Dec 09, 2010 | 165.00 | 165.13 | 162.65 | 164.34 | 967,302 | +0.62(+0.38%) |
Dec 08, 2010 | 166.27 | 166.66 | 163.43 | 163.72 | 790,052 | -1.99(-1.20%) |
Dec 07, 2010 | 168.68 | 169.10 | 165.71 | 165.71 | 1,054,982 | -0.36(-0.22%) |
Dec 06, 2010 | 165.65 | 166.63 | 165.19 | 166.07 | 886,251 | +0.91(+0.55%) |
Dec 03, 2010 | 163.79 | 165.71 | 163.27 | 165.16 | 985,493 | +0.72(+0.44%) |
Dec 02, 2010 | 161.97 | 164.44 | 161.31 | 164.44 | 925,153 | +3.42(+2.13%) |
Dec 01, 2010 | 160.34 | 161.48 | 159.26 | 161.02 | 1,244,767 | +3.78(+2.41%) |
Nov 30, 2010 | 155.97 | 158.44 | 155.84 | 157.24 | 751,616 | -0.65(-0.41%) |
Nov 29, 2010 | 156.49 | 158.48 | 155.12 | 157.89 | 1,686,107 | +0.62(+0.39%) |
Nov 26, 2010 | 157.30 | 158.22 | 156.59 | 157.27 | 298,774 | -1.04(-0.66%) |
Nov 24, 2010 | 156.39 | 158.31 | 158.31 | 158.31 | 1,085,440 | +2.80(+1.80%) |
Nov 23, 2010 | 156.78 | 156.94 | 154.70 | 155.51 | 1,185,270 | -3.33(-2.09%) |
Nov 22, 2010 | 158.28 | 159.06 | 155.87 | 158.84 | 1,511,808 | +0.29(+0.19%) |
Nov 19, 2010 | 156.88 | 158.61 | 155.22 | 158.54 | 1,254,881 | +1.47(+0.93%) |
Nov 18, 2010 | 155.64 | 157.66 | 155.58 | 157.08 | 1,190,588 | +3.26(+2.12%) |
Nov 17, 2010 | 153.23 | 154.79 | 152.32 | 153.82 | 1,994,247 | +0.91(+0.60%) |
Nov 16, 2010 | 154.24 | 154.24 | 151.63 | 152.90 | 2,344,732 | -2.74(-1.76%) |
Nov 15, 2010 | 158.15 | 158.15 | 155.64 | 155.64 | 744,640 | -0.95(-0.60%) |
Nov 12, 2010 | 157.73 | 158.35 | 155.38 | 156.59 | 1,479,319 | -2.90(-1.82%) |
Nov 11, 2010 | 156.91 | 159.55 | 156.91 | 159.49 | 1,265,544 | +1.34(+0.85%) |
Nov 10, 2010 | 156.94 | 158.18 | 154.53 | 158.15 | 1,499,191 | +2.61(+1.68%) |
Nov 09, 2010 | 157.01 | 158.97 | 154.79 | 155.54 | 1,731,518 | +1.96(+1.27%) |
Nov 08, 2010 | 151.40 | 153.75 | 150.85 | 153.59 | 1,267,527 | +1.58(+1.04%) |
Nov 05, 2010 | 151.66 | 152.02 | 150.43 | 152.01 | 1,315,598 | +0.41(+0.27%) |
Nov 04, 2010 | 149.64 | 151.70 | 149.45 | 151.60 | 1,240,677 | +4.11(+2.78%) |
Nov 03, 2010 | 147.46 | 147.75 | 145.08 | 147.49 | 1,781,216 | +0.62(+0.42%) |
Nov 02, 2010 | 145.73 | 147.13 | 144.98 | 146.87 | 686,988 | +1.95(+1.35%) |
Nov 01, 2010 | 145.96 | 147.62 | 144.04 | 144.92 | 1,131,815 | +1.99(+1.39%) |
Oct 29, 2010 | 141.46 | 143.19 | 141.10 | 142.93 | 1,110,094 | +1.01(+0.71%) |
Oct 28, 2010 | 143.09 | 143.25 | 141.12 | 141.92 | 916,956 | +0.03(+0.02%) |
Oct 27, 2010 | 141.30 | 141.89 | 139.51 | 141.89 | 855,589 | -1.17(-0.82%) |
Oct 25, 2010 | 144.04 | 145.50 | 143.06 | 143.06 | 1,687,396 | +0.26(+0.18%) |
Oct 22, 2010 | 143.22 | 143.61 | 142.11 | 142.80 | 1,792,855 | +0.39(+0.27%) |
Oct 21, 2010 | 144.46 | 145.21 | 141.04 | 142.41 | 1,366,371 | -1.53(-1.06%) |
Oct 20, 2010 | 144.33 | 144.75 | 142.67 | 143.94 | 942,553 | +0.95(+0.66%) |
Oct 19, 2010 | 144.69 | 145.08 | 142.02 | 142.99 | 1,367,957 | -3.88(-2.64%) |
Oct 18, 2010 | 144.85 | 147.69 | 144.85 | 146.87 | 819,888 | +1.14(+0.78%) |
Oct 15, 2010 | 147.79 | 147.79 | 144.30 | 145.73 | 881,097 | -0.07(-0.05%) |
Oct 14, 2010 | 146.09 | 147.26 | 144.88 | 145.80 | 829,183 | -0.29(-0.20%) |
Oct 13, 2010 | 145.31 | 146.58 | 144.82 | 146.09 | 1,389,819 | +2.22(+1.54%) |
Oct 12, 2010 | 143.94 | 144.27 | 141.59 | 143.88 | 1,449,216 | -0.19(-0.14%) |
Oct 11, 2010 | 143.61 | 145.41 | 143.61 | 144.07 | 750,009 | +0.55(+0.39%) |
Oct 08, 2010 | 143.52 | 144.07 | 140.81 | 143.52 | 990,365 | +2.28(+1.62%) |
Oct 07, 2010 | 142.93 | 142.93 | 140.35 | 141.23 | 908,939 | -0.72(-0.51%) |
Oct 06, 2010 | 140.68 | 142.70 | 140.63 | 141.95 | 1,322,542 | +1.04(+0.74%) |
Oct 05, 2010 | 139.21 | 141.53 | 138.89 | 140.91 | 1,035,088 | +3.45(+2.51%) |
Oct 04, 2010 | 138.99 | 139.54 | 136.70 | 137.45 | 849,799 | -1.79(-1.29%) |