Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 135.75 | 138.98 | 135.23 | 138.07 | 754,332 | +0.84(+0.61%) |
Nov 29, 2010 | 137.58 | 137.80 | 135.58 | 137.23 | 1,005,558 | -1.52(-1.10%) |
Nov 26, 2010 | 137.73 | 139.31 | 136.38 | 138.75 | 426,148 | -1.00(-0.72%) |
Nov 24, 2010 | 135.98 | 139.75 | 139.75 | 139.75 | 1,016,680 | +4.58(+3.39%) |
Nov 23, 2010 | 133.63 | 135.58 | 132.87 | 135.17 | 952,227 | +0.18(+0.13%) |
Nov 22, 2010 | 134.01 | 135.29 | 133.03 | 134.99 | 622,045 | -0.11(-0.08%) |
Nov 19, 2010 | 134.63 | 136.39 | 133.58 | 135.10 | 1,260,843 | +0.70(+0.52%) |
Nov 18, 2010 | 132.35 | 135.00 | 132.35 | 134.40 | 1,133,635 | +3.01(+2.29%) |
Nov 17, 2010 | 131.85 | 133.56 | 130.97 | 131.39 | 707,318 | -0.54(-0.41%) |
Nov 16, 2010 | 132.80 | 132.95 | 129.81 | 131.93 | 1,042,603 | -1.54(-1.15%) |
Nov 15, 2010 | 132.89 | 134.22 | 131.67 | 133.47 | 1,194,655 | +0.54(+0.41%) |
Nov 12, 2010 | 132.58 | 133.97 | 131.59 | 132.93 | 1,225,700 | -0.94(-0.70%) |
Nov 11, 2010 | 136.02 | 136.03 | 132.44 | 133.87 | 2,508,581 | -3.69(-2.68%) |
Nov 10, 2010 | 139.23 | 139.23 | 136.95 | 137.56 | 1,420,834 | -2.50(-1.78%) |
Nov 09, 2010 | 141.74 | 142.08 | 139.30 | 140.06 | 930,652 | -0.63(-0.45%) |
Nov 08, 2010 | 141.51 | 143.43 | 139.33 | 140.69 | 1,591,237 | -4.31(-2.97%) |
Nov 05, 2010 | 143.41 | 145.40 | 143.28 | 145.00 | 1,045,108 | +1.77(+1.24%) |
Nov 04, 2010 | 141.45 | 143.52 | 140.89 | 143.23 | 1,433,864 | +3.15(+2.25%) |
Nov 03, 2010 | 140.65 | 141.33 | 138.11 | 140.08 | 906,209 | -0.75(-0.53%) |
Nov 02, 2010 | 138.77 | 140.90 | 138.61 | 140.83 | 1,102,961 | +3.66(+2.67%) |
Nov 01, 2010 | 137.00 | 138.98 | 135.89 | 137.17 | 561,840 | +0.59(+0.43%) |
Oct 29, 2010 | 137.14 | 137.84 | 135.99 | 136.58 | 630,529 | -0.89(-0.65%) |
Oct 28, 2010 | 138.19 | 139.20 | 135.67 | 137.47 | 1,278,632 | +0.47(+0.34%) |
Oct 27, 2010 | 134.38 | 137.39 | 133.55 | 137.00 | 1,141,142 | -1.12(-0.81%) |
Oct 25, 2010 | 140.16 | 141.21 | 137.86 | 138.12 | 822,050 | -1.40(-1.00%) |
Oct 22, 2010 | 135.38 | 140.63 | 135.38 | 139.52 | 2,337,803 | +4.21(+3.11%) |
Oct 21, 2010 | 132.01 | 138.90 | 132.01 | 135.31 | 3,117,643 | +5.35(+4.12%) |
Oct 20, 2010 | 128.85 | 130.77 | 128.24 | 129.96 | 1,383,430 | +1.75(+1.36%) |
Oct 19, 2010 | 129.00 | 129.43 | 127.21 | 128.21 | 1,076,857 | -2.20(-1.69%) |
Oct 18, 2010 | 132.96 | 132.96 | 130.26 | 130.41 | 1,153,125 | -2.33(-1.76%) |
Oct 15, 2010 | 132.31 | 133.96 | 130.51 | 132.74 | 1,698,362 | +2.30(+1.76%) |
Oct 14, 2010 | 131.89 | 132.59 | 129.72 | 130.44 | 826,064 | -1.42(-1.08%) |
Oct 13, 2010 | 130.93 | 132.90 | 130.06 | 131.86 | 677,347 | +1.90(+1.46%) |
Oct 12, 2010 | 130.55 | 130.55 | 128.05 | 129.96 | 868,704 | -1.10(-0.84%) |
Oct 11, 2010 | 131.80 | 132.29 | 130.73 | 131.06 | 586,080 | -0.74(-0.56%) |
Oct 08, 2010 | 131.80 | 132.27 | 130.69 | 131.80 | 838,973 | +0.92(+0.70%) |
Oct 07, 2010 | 131.97 | 132.79 | 129.71 | 130.88 | 541 | -0.15(-0.11%) |
Oct 06, 2010 | 131.26 | 132.24 | 130.44 | 131.03 | 866,216 | -0.28(-0.21%) |
Oct 05, 2010 | 129.20 | 131.60 | 128.50 | 131.31 | 873 | +3.87(+3.04%) |
Oct 04, 2010 | 128.45 | 129.90 | 126.90 | 127.44 | 707,202 | -1.34(-1.04%) |
Oct 01, 2010 | 128.78 | 129.96 | 128.12 | 128.78 | 1,295,057 | +1.43(+1.12%) |
Sep 30, 2010 | 127.35 | 131.00 | 126.92 | 127.35 | 4,913 | -2.32(-1.79%) |
Sep 29, 2010 | 129.25 | 130.14 | 128.30 | 129.67 | 980 | -0.48(-0.37%) |
Sep 28, 2010 | 129.71 | 130.39 | 127.39 | 130.15 | 604 | +0.82(+0.63%) |
Sep 27, 2010 | 131.31 | 131.50 | 128.66 | 129.33 | 750,129 | -2.05(-1.56%) |
Sep 24, 2010 | 128.64 | 131.50 | 128.31 | 131.38 | 833,140 | +4.64(+3.66%) |
Sep 23, 2010 | 126.74 | 128.49 | 126.04 | 126.74 | 3,473 | -2.47(-1.91%) |
Sep 22, 2010 | 130.00 | 131.75 | 128.41 | 129.21 | 970,994 | -0.98(-0.75%) |
Sep 21, 2010 | 129.17 | 130.93 | 128.58 | 130.19 | 185 | +1.08(+0.84%) |
Sep 20, 2010 | 127.15 | 129.28 | 126.78 | 129.11 | 1,804,382 | +2.43(+1.92%) |
Sep 17, 2010 | 126.68 | 128.34 | 125.19 | 126.68 | 1,968,105 | +3.49(+2.83%) |
Sep 15, 2010 | 123.63 | 124.53 | 122.64 | 123.19 | 1,214,955 | -0.87(-0.70%) |
Sep 14, 2010 | 124.57 | 124.59 | 122.80 | 124.06 | 1,913 | -0.56(-0.45%) |
Sep 13, 2010 | 124.58 | 125.84 | 124.31 | 124.62 | 813,530 | +1.71(+1.39%) |
Sep 10, 2010 | 123.10 | 124.03 | 122.14 | 122.91 | 909,262 | +0.27(+0.22%) |
Sep 09, 2010 | 125.16 | 126.38 | 121.90 | 122.64 | 470 | -1.10(-0.89%) |
Sep 08, 2010 | 122.76 | 125.00 | 122.74 | 123.74 | 414 | +1.90(+1.56%) |
Sep 07, 2010 | 123.00 | 123.33 | 121.73 | 121.84 | 953 | -2.31(-1.86%) |
Sep 03, 2010 | 123.19 | 124.78 | 122.41 | 124.15 | 891,089 | +2.54(+2.09%) |
Sep 02, 2010 | 119.89 | 121.92 | 119.70 | 121.61 | 1,450 | +1.66(+1.38%) |