Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 182.07 | 184.26 | 179.51 | 182.93 | 22,360 | -0.28(-0.16%) |
Nov 29, 2010 | 180.36 | 183.69 | 177.32 | 183.21 | 14,312 | +2.09(+1.15%) |
Nov 26, 2010 | 182.07 | 183.59 | 180.74 | 181.12 | 3,054 | -2.28(-1.24%) |
Nov 24, 2010 | 184.73 | 183.40 | 183.40 | 183.40 | 11,053 | +0.28(+0.16%) |
Nov 23, 2010 | 179.13 | 183.40 | 178.27 | 183.12 | 14,328 | +1.71(+0.94%) |
Nov 22, 2010 | 181.98 | 183.69 | 177.04 | 181.41 | 14,884 | -1.04(-0.57%) |
Nov 19, 2010 | 182.36 | 183.02 | 179.60 | 182.45 | 15,763 | -0.28(-0.16%) |
Nov 18, 2010 | 181.60 | 184.45 | 181.56 | 182.74 | 13,174 | +3.04(+1.69%) |
Nov 17, 2010 | 179.51 | 180.36 | 177.23 | 179.70 | 7,852 | +0.19(+0.11%) |
Nov 16, 2010 | 181.50 | 183.78 | 177.89 | 179.51 | 17,882 | -3.80(-2.07%) |
Nov 15, 2010 | 184.16 | 187.77 | 182.17 | 183.31 | 10,924 | -0.86(-0.46%) |
Nov 12, 2010 | 182.45 | 185.87 | 182.45 | 184.16 | 17,484 | -0.19(-0.10%) |
Nov 11, 2010 | 181.50 | 185.55 | 181.50 | 184.35 | 18,136 | +1.14(+0.62%) |
Nov 10, 2010 | 185.87 | 186.25 | 181.03 | 183.21 | 15,653 | -2.09(-1.13%) |
Nov 09, 2010 | 183.40 | 185.68 | 181.69 | 185.30 | 25,313 | +2.66(+1.46%) |
Nov 08, 2010 | 185.21 | 186.06 | 180.65 | 182.64 | 26,314 | -2.47(-1.33%) |
Nov 05, 2010 | 188.15 | 189.58 | 184.26 | 185.11 | 27,199 | -3.04(-1.62%) |
Nov 04, 2010 | 188.72 | 189.39 | 186.82 | 188.15 | 28,637 | +2.38(+1.28%) |
Nov 03, 2010 | 189.29 | 189.29 | 183.88 | 185.78 | 20,475 | -2.57(-1.36%) |
Nov 02, 2010 | 182.26 | 188.82 | 182.26 | 188.34 | 32,598 | +9.69(+5.43%) |
Nov 01, 2010 | 180.46 | 183.59 | 177.51 | 178.65 | 21,769 | -0.86(-0.48%) |
Oct 29, 2010 | 182.74 | 183.78 | 178.18 | 179.51 | 26,441 | -4.28(-2.33%) |
Oct 28, 2010 | 186.63 | 187.96 | 182.36 | 183.78 | 37,725 | -1.81(-0.97%) |
Oct 27, 2010 | 180.65 | 186.63 | 175.32 | 185.59 | 76,637 | +8.65(+4.89%) |
Oct 25, 2010 | 181.03 | 181.79 | 174.94 | 176.94 | 22,154 | -2.38(-1.32%) |
Oct 22, 2010 | 174.28 | 179.79 | 173.14 | 179.32 | 15,873 | +5.70(+3.28%) |
Oct 21, 2010 | 179.22 | 180.46 | 171.33 | 173.62 | 26,826 | -4.28(-2.40%) |
Oct 20, 2010 | 180.36 | 180.61 | 177.51 | 177.89 | 13,781 | -1.52(-0.85%) |
Oct 19, 2010 | 179.03 | 185.30 | 177.23 | 179.41 | 34,101 | -2.85(-1.56%) |
Oct 18, 2010 | 181.69 | 183.31 | 179.60 | 182.26 | 27,263 | +0.95(+0.52%) |
Oct 15, 2010 | 185.02 | 186.92 | 180.17 | 181.31 | 38,200 | -2.57(-1.40%) |
Oct 14, 2010 | 185.97 | 187.96 | 181.22 | 183.88 | 32,785 | -2.85(-1.53%) |
Oct 13, 2010 | 181.50 | 187.87 | 180.27 | 186.73 | 44,850 | +6.84(+3.80%) |
Oct 12, 2010 | 178.37 | 180.46 | 177.42 | 179.89 | 17,577 | +0.67(+0.37%) |
Oct 11, 2010 | 177.42 | 181.12 | 175.80 | 179.22 | 22,958 | +2.09(+1.18%) |
Oct 08, 2010 | 173.38 | 178.37 | 173.10 | 177.13 | 25,016 | +3.23(+1.86%) |
Oct 07, 2010 | 173.04 | 175.23 | 171.62 | 173.90 | 16,737 | +1.43(+0.83%) |
Oct 06, 2010 | 172.19 | 174.85 | 171.81 | 172.47 | 26,950 | +0.00(+0.00%) |
Oct 05, 2010 | 168.01 | 174.56 | 167.72 | 172.47 | 31,849 | +6.56(+3.95%) |
Oct 04, 2010 | 168.77 | 170.24 | 164.02 | 165.92 | 12,963 | -3.80(-2.24%) |
Oct 01, 2010 | 169.34 | 170.19 | 167.44 | 169.72 | 36,608 | +2.09(+1.25%) |
Sep 30, 2010 | 171.05 | 171.05 | 163.35 | 167.63 | 27,772 | -3.28(-1.92%) |
Sep 29, 2010 | 162.02 | 171.43 | 162.02 | 170.91 | 30,565 | +7.94(+4.87%) |
Sep 28, 2010 | 161.45 | 163.35 | 157.56 | 162.97 | 13,510 | +1.52(+0.94%) |
Sep 27, 2010 | 161.64 | 164.11 | 160.69 | 161.45 | 12,156 | -0.09(-0.06%) |
Sep 24, 2010 | 155.37 | 161.93 | 155.18 | 161.55 | 20,998 | +7.70(+5.00%) |
Sep 23, 2010 | 151.57 | 155.09 | 151.57 | 153.85 | 19,944 | +0.85(+0.56%) |
Sep 22, 2010 | 152.71 | 154.89 | 151.47 | 152.99 | 14,302 | -0.57(-0.37%) |
Sep 21, 2010 | 155.56 | 156.60 | 152.04 | 153.56 | 14,953 | -2.38(-1.52%) |
Sep 20, 2010 | 150.33 | 156.03 | 149.19 | 155.94 | 12,590 | +5.80(+3.86%) |
Sep 17, 2010 | 150.62 | 152.52 | 146.29 | 150.14 | 16,871 | -2.38(-1.56%) |
Sep 15, 2010 | 150.14 | 153.28 | 150.05 | 152.52 | 18,434 | +2.09(+1.39%) |
Sep 14, 2010 | 151.28 | 152.04 | 150.05 | 150.43 | 14,464 | -0.76(-0.50%) |
Sep 13, 2010 | 149.76 | 151.85 | 148.24 | 151.19 | 15,354 | +2.19(+1.47%) |
Sep 10, 2010 | 148.53 | 149.57 | 146.44 | 149.00 | 8,319 | +0.66(+0.45%) |
Sep 09, 2010 | 147.20 | 148.53 | 145.34 | 148.34 | 12,344 | +2.28(+1.56%) |
Sep 08, 2010 | 143.30 | 146.53 | 143.30 | 146.06 | 8,722 | +3.23(+2.26%) |
Sep 07, 2010 | 147.39 | 148.05 | 142.45 | 142.83 | 9,763 | -4.85(-3.28%) |
Sep 03, 2010 | 147.29 | 147.96 | 144.92 | 147.67 | 9,484 | +2.09(+1.44%) |
Sep 02, 2010 | 145.49 | 148.05 | 143.87 | 145.58 | 10,267 | +0.28(+0.20%) |