Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 164.75 | 165.80 | 164.50 | 165.64 | 128,944 | +1.68(+1.02%) |
Nov 29, 2010 | 163.11 | 164.20 | 162.46 | 163.96 | 132,603 | -0.08(-0.05%) |
Nov 26, 2010 | 163.36 | 164.24 | 163.00 | 164.04 | 9,373 | -1.08(-0.65%) |
Nov 24, 2010 | 165.84 | 165.12 | 165.12 | 165.12 | 33,122 | +0.75(+0.46%) |
Nov 23, 2010 | 163.74 | 165.00 | 163.36 | 164.37 | 23,735 | -1.01(-0.61%) |
Nov 22, 2010 | 164.96 | 165.49 | 164.01 | 165.38 | 22,881 | -0.64(-0.39%) |
Nov 19, 2010 | 164.73 | 166.24 | 163.76 | 166.02 | 65,221 | +0.33(+0.20%) |
Nov 18, 2010 | 164.28 | 166.12 | 164.10 | 165.69 | 38,565 | +2.77(+1.70%) |
Nov 17, 2010 | 162.67 | 163.58 | 161.92 | 162.92 | 58,103 | -0.47(-0.29%) |
Nov 16, 2010 | 165.30 | 165.51 | 162.88 | 163.39 | 91,957 | -2.73(-1.64%) |
Nov 15, 2010 | 167.52 | 168.19 | 166.07 | 166.12 | 34,135 | -0.94(-0.56%) |
Nov 12, 2010 | 170.62 | 170.93 | 166.41 | 167.06 | 135,223 | -7.58(-4.34%) |
Nov 11, 2010 | 174.45 | 174.70 | 173.26 | 174.64 | 39,780 | +1.09(+0.63%) |
Nov 10, 2010 | 175.72 | 175.72 | 172.14 | 173.55 | 59,708 | -1.09(-0.63%) |
Nov 09, 2010 | 178.10 | 180.10 | 173.70 | 174.65 | 297,485 | -1.73(-0.98%) |
Nov 08, 2010 | 175.00 | 176.49 | 174.36 | 176.38 | 96,748 | +0.25(+0.14%) |
Nov 05, 2010 | 174.26 | 176.35 | 174.19 | 176.12 | 81,933 | -1.41(-0.79%) |
Nov 04, 2010 | 173.45 | 178.61 | 173.04 | 177.54 | 224,051 | +8.02(+4.73%) |
Nov 03, 2010 | 170.14 | 170.80 | 167.88 | 169.52 | 120,199 | -1.60(-0.94%) |
Nov 02, 2010 | 171.07 | 171.20 | 170.51 | 171.12 | 29,669 | +1.14(+0.67%) |
Nov 01, 2010 | 171.44 | 171.66 | 169.68 | 169.98 | 82,581 | +0.50(+0.30%) |
Oct 29, 2010 | 169.09 | 169.76 | 168.69 | 169.48 | 45,761 | +0.96(+0.57%) |
Oct 28, 2010 | 167.72 | 168.58 | 167.24 | 168.52 | 38,912 | +1.37(+0.82%) |
Oct 27, 2010 | 168.98 | 168.98 | 166.70 | 167.15 | 103,584 | -1.68(-1.00%) |
Oct 25, 2010 | 169.04 | 169.36 | 168.40 | 168.83 | 42,321 | +1.96(+1.17%) |
Oct 22, 2010 | 166.48 | 166.88 | 166.17 | 166.87 | 30,895 | -0.15(-0.09%) |
Oct 21, 2010 | 167.78 | 168.39 | 165.60 | 167.02 | 49,056 | -0.42(-0.25%) |
Oct 20, 2010 | 166.18 | 167.89 | 166.12 | 167.44 | 55,246 | +1.88(+1.14%) |
Oct 19, 2010 | 166.21 | 167.57 | 165.56 | 165.56 | 176,743 | -3.37(-1.99%) |
Oct 18, 2010 | 167.94 | 168.93 | 167.50 | 168.93 | 30,685 | -0.11(-0.07%) |
Oct 15, 2010 | 168.94 | 169.92 | 168.00 | 169.04 | 76,815 | -1.49(-0.87%) |
Oct 14, 2010 | 169.36 | 170.63 | 168.97 | 170.53 | 78,217 | +0.66(+0.39%) |
Oct 13, 2010 | 169.02 | 170.49 | 168.79 | 169.88 | 48,750 | +2.48(+1.48%) |
Oct 12, 2010 | 167.88 | 168.59 | 166.74 | 167.40 | 56,636 | -0.41(-0.25%) |
Oct 11, 2010 | 168.58 | 168.58 | 167.52 | 167.81 | 33,984 | -1.78(-1.05%) |
Oct 08, 2010 | 169.60 | 170.29 | 168.60 | 169.60 | 83,377 | +0.78(+0.46%) |
Oct 07, 2010 | 171.13 | 171.15 | 168.61 | 168.82 | 123,370 | -2.04(-1.19%) |
Oct 06, 2010 | 169.14 | 170.86 | 169.02 | 170.86 | 55,835 | +1.69(+1.00%) |
Oct 05, 2010 | 168.11 | 169.30 | 167.74 | 169.17 | 75,075 | +2.88(+1.73%) |
Oct 04, 2010 | 166.77 | 166.77 | 165.99 | 166.29 | 31,396 | -1.23(-0.73%) |
Oct 01, 2010 | 167.52 | 167.82 | 166.85 | 167.52 | 52,954 | +2.51(+1.52%) |
Sep 30, 2010 | 165.25 | 165.72 | 163.95 | 165.01 | 88,061 | +0.90(+0.55%) |
Sep 29, 2010 | 164.49 | 164.74 | 163.82 | 164.11 | 20,774 | +1.02(+0.63%) |
Sep 28, 2010 | 161.42 | 163.22 | 160.88 | 163.09 | 47,432 | +0.57(+0.35%) |
Sep 27, 2010 | 163.32 | 163.32 | 162.09 | 162.52 | 34,507 | -1.78(-1.08%) |
Sep 24, 2010 | 164.11 | 164.39 | 163.30 | 164.30 | 465,403 | +0.82(+0.50%) |
Sep 23, 2010 | 162.49 | 163.85 | 161.80 | 163.48 | 120,857 | +1.01(+0.62%) |
Sep 22, 2010 | 163.04 | 163.07 | 161.59 | 162.47 | 46,166 | +0.31(+0.19%) |
Sep 21, 2010 | 161.22 | 162.17 | 160.32 | 162.15 | 30,376 | +0.26(+0.16%) |
Sep 20, 2010 | 162.11 | 162.69 | 161.40 | 161.89 | 48,933 | +1.35(+0.84%) |
Sep 17, 2010 | 160.54 | 161.80 | 160.51 | 160.54 | 60,900 | +0.27(+0.17%) |
Sep 15, 2010 | 158.18 | 160.57 | 157.93 | 160.27 | 37,328 | +1.67(+1.05%) |
Sep 14, 2010 | 156.39 | 158.88 | 156.28 | 158.60 | 119,234 | +3.77(+2.43%) |
Sep 13, 2010 | 154.27 | 154.85 | 154.09 | 154.83 | 19,517 | +1.30(+0.85%) |
Sep 10, 2010 | 153.97 | 154.44 | 153.46 | 153.53 | 18,127 | -1.15(-0.74%) |
Sep 09, 2010 | 154.72 | 155.52 | 154.11 | 154.68 | 24,901 | -0.43(-0.28%) |
Sep 08, 2010 | 155.06 | 155.76 | 155.06 | 155.11 | 39,418 | +0.22(+0.14%) |
Sep 07, 2010 | 155.12 | 155.40 | 154.85 | 154.89 | 24,900 | +0.14(+0.09%) |
Sep 03, 2010 | 154.95 | 155.89 | 154.15 | 154.75 | 39,103 | +0.52(+0.33%) |
Sep 02, 2010 | 154.76 | 154.79 | 153.95 | 154.23 | 27,886 | +1.36(+0.89%) |