Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 175.61 | 177.75 | 173.14 | 173.14 | 12,878 | -2.66(-1.51%) |
Dec 30, 2010 | 175.04 | 177.61 | 173.14 | 175.80 | 10,244 | +0.95(+0.54%) |
Dec 29, 2010 | 175.90 | 175.90 | 171.33 | 174.85 | 21,239 | -1.05(-0.59%) |
Dec 28, 2010 | 180.55 | 180.65 | 175.04 | 175.90 | 11,167 | -5.04(-2.78%) |
Dec 27, 2010 | 181.31 | 181.79 | 180.17 | 180.93 | 5,298 | -1.05(-0.57%) |
Dec 23, 2010 | 182.55 | 183.69 | 180.46 | 181.98 | 5,332 | -0.66(-0.36%) |
Dec 22, 2010 | 183.78 | 184.16 | 181.60 | 182.64 | 8,433 | -0.76(-0.41%) |
Dec 21, 2010 | 184.35 | 185.30 | 182.45 | 183.40 | 8,081 | -0.47(-0.26%) |
Dec 20, 2010 | 182.74 | 185.49 | 182.74 | 183.88 | 17,667 | +0.85(+0.47%) |
Dec 17, 2010 | 183.88 | 184.83 | 180.74 | 183.02 | 45,890 | -0.28(-0.16%) |
Dec 16, 2010 | 185.02 | 188.53 | 183.02 | 183.31 | 18,496 | -1.62(-0.87%) |
Dec 15, 2010 | 185.40 | 188.82 | 183.31 | 184.92 | 10,477 | -1.04(-0.56%) |
Dec 14, 2010 | 185.21 | 188.50 | 183.31 | 185.97 | 7,980 | +0.95(+0.51%) |
Dec 13, 2010 | 187.96 | 188.91 | 185.02 | 185.02 | 9,953 | -2.57(-1.37%) |
Dec 10, 2010 | 185.87 | 188.72 | 182.55 | 187.58 | 9,260 | +1.62(+0.87%) |
Dec 09, 2010 | 185.30 | 186.25 | 183.69 | 185.97 | 13,562 | +1.14(+0.62%) |
Dec 08, 2010 | 185.30 | 186.73 | 184.54 | 184.83 | 14,519 | -0.66(-0.36%) |
Dec 07, 2010 | 185.30 | 187.01 | 184.26 | 185.49 | 22,654 | +0.76(+0.41%) |
Dec 06, 2010 | 185.11 | 185.78 | 183.97 | 184.73 | 16,230 | -0.95(-0.51%) |
Dec 03, 2010 | 182.26 | 186.63 | 181.69 | 185.68 | 9,108 | +2.38(+1.30%) |
Dec 02, 2010 | 184.26 | 184.54 | 181.69 | 183.31 | 8,801 | -0.47(-0.26%) |
Dec 01, 2010 | 186.25 | 186.92 | 183.59 | 183.78 | 15,750 | +0.85(+0.47%) |
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%) |