Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 248.73 | 251.80 | 247.77 | 248.00 | 49,362 | -0.52(-0.21%) |
Nov 29, 2010 | 251.54 | 251.57 | 244.96 | 248.52 | 95,592 | -4.76(-1.88%) |
Nov 26, 2010 | 246.97 | 255.34 | 246.50 | 253.28 | 64,428 | +4.78(+1.92%) |
Nov 24, 2010 | 246.13 | 248.50 | 248.50 | 248.50 | 112,601 | +1.48(+0.60%) |
Nov 23, 2010 | 250.82 | 253.84 | 246.62 | 247.02 | 80,540 | -8.04(-3.15%) |
Nov 22, 2010 | 252.95 | 257.38 | 251.40 | 255.06 | 118,490 | +3.38(+1.34%) |
Nov 19, 2010 | 250.02 | 253.09 | 248.71 | 251.69 | 89,083 | -0.26(-0.10%) |
Nov 18, 2010 | 254.92 | 258.01 | 250.79 | 251.94 | 102,906 | -2.70(-1.06%) |
Nov 17, 2010 | 246.13 | 255.18 | 245.28 | 254.64 | 119,769 | +6.75(+2.72%) |
Nov 16, 2010 | 251.36 | 251.36 | 245.24 | 247.89 | 84,926 | -3.66(-1.45%) |
Nov 15, 2010 | 257.31 | 257.31 | 250.82 | 251.54 | 86,858 | -1.03(-0.41%) |
Nov 12, 2010 | 253.68 | 257.19 | 252.27 | 252.57 | 121,344 | -5.11(-1.98%) |
Nov 11, 2010 | 255.18 | 260.19 | 252.57 | 257.69 | 96,290 | -1.99(-0.77%) |
Nov 10, 2010 | 247.21 | 266.12 | 246.34 | 259.68 | 353,672 | +13.50(+5.48%) |
Nov 09, 2010 | 244.21 | 247.91 | 241.44 | 246.18 | 209,571 | +3.89(+1.61%) |
Nov 08, 2010 | 243.78 | 246.13 | 239.75 | 242.28 | 195,186 | -1.50(-0.62%) |
Nov 05, 2010 | 250.11 | 250.40 | 243.32 | 243.78 | 88,471 | -4.36(-1.76%) |
Nov 04, 2010 | 248.94 | 251.84 | 245.82 | 248.15 | 129,194 | -0.84(-0.34%) |
Nov 03, 2010 | 252.29 | 253.16 | 244.64 | 248.99 | 144,457 | -3.00(-1.19%) |
Nov 02, 2010 | 254.40 | 254.99 | 250.40 | 251.99 | 167,701 | +1.31(+0.52%) |
Nov 01, 2010 | 253.16 | 257.85 | 249.76 | 250.68 | 191,565 | -1.01(-0.40%) |
Oct 29, 2010 | 245.50 | 252.61 | 244.39 | 251.69 | 145,791 | +7.22(+2.95%) |
Oct 28, 2010 | 242.61 | 245.07 | 242.61 | 244.47 | 87,687 | +1.43(+0.59%) |
Oct 27, 2010 | 243.53 | 248.24 | 241.72 | 243.03 | 237,765 | +1.90(+0.79%) |
Oct 25, 2010 | 233.00 | 242.43 | 232.16 | 241.14 | 343,949 | +9.99(+4.32%) |
Oct 22, 2010 | 219.55 | 231.48 | 219.55 | 231.15 | 150,362 | +10.17(+4.60%) |
Oct 21, 2010 | 220.37 | 222.99 | 218.40 | 220.98 | 79,084 | -0.19(-0.09%) |
Oct 20, 2010 | 221.80 | 222.90 | 219.27 | 221.16 | 159,200 | +2.16(+0.98%) |
Oct 19, 2010 | 219.59 | 222.20 | 218.00 | 219.01 | 191,414 | -1.48(-0.67%) |
Oct 18, 2010 | 219.76 | 230.73 | 218.33 | 220.49 | 345,707 | +6.00(+2.80%) |
Oct 15, 2010 | 213.31 | 214.91 | 209.51 | 214.48 | 150,488 | +1.52(+0.72%) |
Oct 14, 2010 | 210.38 | 213.50 | 205.13 | 212.96 | 249,319 | -0.54(-0.25%) |
Oct 13, 2010 | 211.86 | 215.56 | 211.13 | 213.50 | 260,605 | +3.42(+1.63%) |
Oct 12, 2010 | 212.33 | 213.99 | 207.78 | 210.08 | 151,177 | -3.56(-1.67%) |
Oct 11, 2010 | 209.89 | 217.65 | 209.07 | 213.64 | 247,264 | +4.97(+2.38%) |
Oct 08, 2010 | 208.67 | 214.81 | 208.32 | 208.67 | 169,462 | -4.27(-2.00%) |
Oct 07, 2010 | 213.45 | 217.16 | 211.67 | 212.94 | 212,071 | +1.45(+0.69%) |
Oct 06, 2010 | 216.64 | 219.01 | 208.91 | 211.48 | 491,554 | -6.19(-2.84%) |
Oct 05, 2010 | 221.49 | 223.25 | 212.84 | 217.67 | 522,730 | -8.58(-3.79%) |
Oct 04, 2010 | 228.74 | 232.21 | 225.62 | 226.25 | 120,739 | -4.73(-2.05%) |
Oct 01, 2010 | 230.99 | 231.20 | 227.33 | 230.99 | 159,696 | +2.25(+0.98%) |
Sep 30, 2010 | 230.28 | 231.88 | 226.79 | 228.74 | 242,665 | +0.89(+0.39%) |
Sep 29, 2010 | 224.68 | 228.20 | 222.06 | 227.85 | 204,782 | +4.67(+2.09%) |
Sep 28, 2010 | 219.69 | 223.86 | 218.52 | 223.18 | 324,351 | +3.61(+1.64%) |
Sep 27, 2010 | 233.31 | 234.41 | 219.29 | 219.57 | 441,447 | -12.82(-5.52%) |
Sep 24, 2010 | 222.10 | 234.41 | 217.20 | 232.39 | 1,163,951 | -33.15(-12.48%) |
Sep 23, 2010 | 260.87 | 272.59 | 260.87 | 265.54 | 276,883 | +3.77(+1.44%) |
Sep 22, 2010 | 260.90 | 262.26 | 259.28 | 261.76 | 69,414 | +2.02(+0.78%) |
Sep 21, 2010 | 256.94 | 260.62 | 254.31 | 259.75 | 146,619 | +2.46(+0.96%) |
Sep 20, 2010 | 250.56 | 257.33 | 249.25 | 257.29 | 128,459 | +8.77(+3.53%) |
Sep 17, 2010 | 248.52 | 250.14 | 244.77 | 248.52 | 252,529 | +5.11(+2.10%) |
Sep 15, 2010 | 237.01 | 244.75 | 236.99 | 243.41 | 73,062 | +3.98(+1.66%) |
Sep 14, 2010 | 239.10 | 240.78 | 236.24 | 239.43 | 59,062 | +0.33(+0.14%) |
Sep 13, 2010 | 240.20 | 240.90 | 236.99 | 239.10 | 147,681 | -0.05(-0.02%) |
Sep 10, 2010 | 240.03 | 241.56 | 236.68 | 239.14 | 80,379 | +0.82(+0.34%) |
Sep 09, 2010 | 241.79 | 242.35 | 237.29 | 238.32 | 88,399 | -2.65(-1.10%) |
Sep 08, 2010 | 239.92 | 241.18 | 238.56 | 240.97 | 49,381 | +3.14(+1.32%) |
Sep 07, 2010 | 241.07 | 242.33 | 237.81 | 237.83 | 74,525 | -3.61(-1.50%) |
Sep 03, 2010 | 238.89 | 245.19 | 237.50 | 241.44 | 134,327 | +5.86(+2.49%) |
Sep 02, 2010 | 233.68 | 235.98 | 233.68 | 235.58 | 175,492 | +0.98(+0.42%) |