Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 132.88 | 134.50 | 132.22 | 134.49 | 681,155 | +1.81(+1.36%) |
Dec 30, 2010 | 133.94 | 134.50 | 132.47 | 132.68 | 536,996 | -1.98(-1.47%) |
Dec 29, 2010 | 134.46 | 135.12 | 133.63 | 134.66 | 537,817 | +0.99(+0.74%) |
Dec 28, 2010 | 133.51 | 134.08 | 132.21 | 133.66 | 431,348 | +0.11(+0.08%) |
Dec 27, 2010 | 133.06 | 134.06 | 131.98 | 133.56 | 549,678 | +0.42(+0.31%) |
Dec 23, 2010 | 134.59 | 135.31 | 132.96 | 133.14 | 504,762 | -1.62(-1.20%) |
Dec 22, 2010 | 136.47 | 136.72 | 134.30 | 134.76 | 961,622 | -1.09(-0.81%) |
Dec 21, 2010 | 133.68 | 135.90 | 133.19 | 135.85 | 1,259,482 | +2.83(+2.13%) |
Dec 20, 2010 | 132.34 | 133.37 | 130.88 | 133.02 | 2,128,637 | +0.92(+0.69%) |
Dec 17, 2010 | 128.94 | 133.40 | 127.91 | 132.10 | 5,639,490 | +2.89(+2.23%) |
Dec 16, 2010 | 128.19 | 129.35 | 125.77 | 129.22 | 1,329,033 | +1.56(+1.22%) |
Dec 15, 2010 | 129.20 | 129.94 | 127.48 | 127.66 | 1,067,180 | -1.24(-0.96%) |
Dec 14, 2010 | 128.39 | 130.01 | 127.97 | 128.90 | 1,011,482 | +0.55(+0.43%) |
Dec 13, 2010 | 129.85 | 130.75 | 128.13 | 128.35 | 1,311,762 | -0.83(-0.64%) |
Dec 10, 2010 | 126.88 | 129.22 | 125.96 | 129.18 | 2,808,600 | +2.28(+1.80%) |
Dec 09, 2010 | 125.70 | 126.95 | 123.59 | 126.90 | 2,110,789 | +4.32(+3.52%) |
Dec 08, 2010 | 121.03 | 123.00 | 120.85 | 122.58 | 1,202,822 | +1.63(+1.35%) |
Dec 07, 2010 | 122.09 | 123.12 | 119.68 | 120.95 | 1,875,425 | -0.06(-0.05%) |
Dec 06, 2010 | 121.86 | 122.05 | 119.93 | 121.01 | 1,059,332 | -0.61(-0.50%) |
Dec 03, 2010 | 120.35 | 121.91 | 118.60 | 121.62 | 1,019,671 | +0.35(+0.29%) |
Dec 02, 2010 | 118.64 | 121.29 | 118.62 | 121.27 | 1,485,608 | +2.98(+2.52%) |
Dec 01, 2010 | 116.08 | 118.38 | 115.56 | 118.29 | 2,135,242 | +3.88(+3.39%) |
Nov 30, 2010 | 113.82 | 115.02 | 113.62 | 114.40 | 1,636,228 | +0.01(+0.01%) |
Nov 29, 2010 | 115.12 | 115.32 | 113.29 | 114.39 | 1,491,368 | -1.05(-0.91%) |
Nov 26, 2010 | 115.82 | 116.40 | 115.03 | 115.44 | 334,388 | -0.91(-0.78%) |
Nov 24, 2010 | 115.77 | 116.35 | 116.35 | 116.35 | 1,352,845 | +2.01(+1.75%) |
Nov 23, 2010 | 116.42 | 116.47 | 114.00 | 114.34 | 1,711,600 | -2.69(-2.30%) |
Nov 22, 2010 | 118.22 | 119.09 | 116.61 | 117.03 | 1,535,495 | -1.48(-1.25%) |
Nov 19, 2010 | 118.97 | 119.23 | 116.99 | 118.52 | 1,200,544 | -0.12(-0.10%) |
Nov 18, 2010 | 120.16 | 120.58 | 118.44 | 118.63 | 3,226,054 | +0.15(+0.13%) |
Nov 17, 2010 | 118.00 | 119.24 | 117.15 | 118.48 | 2,751,509 | +1.16(+0.99%) |
Nov 16, 2010 | 119.83 | 120.88 | 116.27 | 117.32 | 3,292,765 | -4.07(-3.35%) |
Nov 15, 2010 | 121.84 | 121.86 | 119.88 | 121.39 | 2,445,791 | +0.01(+0.01%) |
Nov 12, 2010 | 119.45 | 121.39 | 117.48 | 121.38 | 4,777,089 | +1.31(+1.09%) |
Nov 11, 2010 | 117.83 | 120.92 | 116.45 | 120.07 | 4,470,622 | +1.91(+1.61%) |
Nov 10, 2010 | 116.17 | 118.49 | 115.80 | 118.16 | 7,258,866 | +2.78(+2.41%) |
Nov 09, 2010 | 116.15 | 117.48 | 115.26 | 115.38 | 23,302,774 | -3.21(-2.71%) |
Nov 08, 2010 | 120.63 | 120.83 | 118.45 | 118.59 | 2,972,213 | -2.85(-2.35%) |
Nov 05, 2010 | 118.59 | 122.01 | 118.55 | 121.44 | 1,688,888 | +2.90(+2.45%) |
Nov 04, 2010 | 117.47 | 119.20 | 116.92 | 118.54 | 3,333,254 | +2.35(+2.02%) |
Nov 03, 2010 | 116.76 | 118.46 | 115.03 | 116.19 | 2,793,446 | -5.18(-4.26%) |
Nov 02, 2010 | 121.92 | 122.28 | 121.05 | 121.36 | 301,551 | +0.83(+0.69%) |
Nov 01, 2010 | 120.45 | 122.37 | 119.34 | 120.53 | 431,762 | +0.60(+0.50%) |
Oct 29, 2010 | 118.23 | 120.11 | 118.00 | 119.92 | 824,561 | +2.01(+1.70%) |
Oct 28, 2010 | 118.63 | 119.12 | 117.62 | 117.92 | 455,566 | -0.26(-0.22%) |
Oct 27, 2010 | 117.63 | 118.31 | 116.57 | 118.18 | 448,114 | +0.08(+0.07%) |
Oct 25, 2010 | 117.62 | 118.97 | 117.62 | 118.10 | 1,091,128 | +0.58(+0.50%) |
Oct 22, 2010 | 117.37 | 119.26 | 117.07 | 117.52 | 845,796 | +0.91(+0.78%) |
Oct 21, 2010 | 119.22 | 119.28 | 115.84 | 116.61 | 1,316,447 | -2.28(-1.92%) |
Oct 20, 2010 | 122.37 | 122.69 | 117.88 | 118.89 | 2,046,610 | -3.59(-2.93%) |
Oct 19, 2010 | 122.56 | 123.44 | 121.33 | 122.48 | 542,811 | -1.31(-1.06%) |
Oct 18, 2010 | 122.82 | 124.37 | 122.82 | 123.79 | 637,978 | +0.53(+0.43%) |
Oct 15, 2010 | 123.79 | 124.73 | 122.74 | 123.26 | 484,183 | -1.41(-1.13%) |
Oct 14, 2010 | 125.27 | 126.33 | 124.34 | 124.67 | 1,032,899 | -1.05(-0.83%) |
Oct 13, 2010 | 125.82 | 126.94 | 124.86 | 125.71 | 572,572 | +0.44(+0.35%) |
Oct 12, 2010 | 123.59 | 125.37 | 122.48 | 125.27 | 647,212 | +0.96(+0.77%) |
Oct 11, 2010 | 123.24 | 124.70 | 122.88 | 124.31 | 808,176 | +1.92(+1.57%) |
Oct 08, 2010 | 122.39 | 122.62 | 119.88 | 122.39 | 579,600 | +2.49(+2.08%) |
Oct 07, 2010 | 120.35 | 121.24 | 119.79 | 119.90 | 436,246 | -0.28(-0.23%) |
Oct 06, 2010 | 119.27 | 120.19 | 118.94 | 120.18 | 627,209 | +0.03(+0.02%) |
Oct 05, 2010 | 117.13 | 120.96 | 116.54 | 120.15 | 1,206,689 | +0.28(+0.23%) |
Oct 04, 2010 | 120.33 | 120.33 | 118.57 | 119.87 | 646,440 | -0.30(-0.25%) |