Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 124.98 | 125.98 | 123.46 | 123.46 | 6,862,097 | -2.21(-1.76%) |
Nov 29, 2010 | 124.25 | 126.23 | 123.86 | 125.66 | 6,109,133 | +0.84(+0.67%) |
Nov 26, 2010 | 125.02 | 125.72 | 124.71 | 124.83 | 2,378,904 | -1.61(-1.27%) |
Nov 24, 2010 | 125.41 | 126.44 | 126.44 | 126.44 | 5,408,175 | +1.96(+1.57%) |
Nov 23, 2010 | 125.52 | 126.94 | 124.39 | 124.48 | 9,265,863 | -2.58(-2.03%) |
Nov 22, 2010 | 129.62 | 129.69 | 125.01 | 127.06 | 14,392,850 | -4.43(-3.37%) |
Nov 19, 2010 | 132.15 | 132.35 | 130.73 | 131.50 | 5,814,038 | -0.54(-0.41%) |
Nov 18, 2010 | 130.72 | 133.28 | 130.65 | 132.03 | 6,321,642 | +1.94(+1.49%) |
Nov 17, 2010 | 130.27 | 130.75 | 129.39 | 130.09 | 4,724,721 | -0.17(-0.13%) |
Nov 16, 2010 | 130.81 | 131.75 | 129.91 | 130.26 | 7,503,087 | -1.67(-1.27%) |
Nov 15, 2010 | 130.71 | 133.61 | 130.19 | 131.93 | 6,589,689 | +1.10(+0.84%) |
Nov 12, 2010 | 131.27 | 132.64 | 129.90 | 130.83 | 6,011,146 | -1.48(-1.12%) |
Nov 11, 2010 | 130.80 | 133.25 | 130.80 | 132.31 | 4,983,070 | +0.39(+0.29%) |
Nov 10, 2010 | 131.21 | 133.06 | 130.63 | 131.93 | 8,023,282 | +0.53(+0.40%) |
Nov 09, 2010 | 134.36 | 134.79 | 130.97 | 131.40 | 9,316,347 | -3.37(-2.50%) |
Nov 08, 2010 | 134.08 | 135.39 | 133.41 | 134.77 | 6,991,577 | -0.20(-0.15%) |
Nov 05, 2010 | 130.96 | 135.05 | 130.90 | 134.97 | 15,196,372 | +3.69(+2.81%) |
Nov 04, 2010 | 129.09 | 131.28 | 128.35 | 131.27 | 10,345,919 | +2.97(+2.31%) |
Nov 03, 2010 | 128.74 | 128.74 | 126.68 | 128.31 | 5,657,505 | -0.15(-0.12%) |
Nov 02, 2010 | 127.86 | 128.60 | 127.65 | 128.46 | 4,219,259 | +0.99(+0.77%) |
Nov 01, 2010 | 127.63 | 128.57 | 126.37 | 127.47 | 5,723,364 | +0.35(+0.27%) |
Oct 29, 2010 | 127.93 | 129.07 | 126.98 | 127.12 | 5,756,896 | -1.66(-1.29%) |
Oct 28, 2010 | 126.91 | 129.22 | 126.58 | 128.79 | 12,567,141 | +2.44(+1.93%) |
Oct 27, 2010 | 124.02 | 126.70 | 123.86 | 126.35 | 8,340,635 | +2.18(+1.75%) |
Oct 25, 2010 | 125.73 | 125.80 | 123.29 | 124.17 | 7,259,087 | -0.29(-0.23%) |
Oct 22, 2010 | 126.15 | 126.22 | 124.26 | 124.47 | 5,135,978 | -1.22(-0.97%) |
Oct 21, 2010 | 125.90 | 127.42 | 124.73 | 125.68 | 8,054,397 | -0.24(-0.19%) |
Oct 20, 2010 | 123.24 | 126.43 | 122.18 | 125.92 | 13,473,876 | +0.73(+0.58%) |
Oct 19, 2010 | 122.40 | 126.00 | 121.37 | 125.19 | 18,368,972 | +3.93(+3.24%) |
Oct 18, 2010 | 119.08 | 121.80 | 119.01 | 121.26 | 8,844,134 | +2.38(+2.00%) |
Oct 15, 2010 | 120.47 | 120.47 | 118.86 | 118.89 | 8,749,419 | -0.71(-0.59%) |
Oct 14, 2010 | 121.68 | 121.73 | 118.78 | 119.60 | 8,730,112 | -2.48(-2.03%) |
Oct 13, 2010 | 123.31 | 123.62 | 121.81 | 122.08 | 7,136,624 | -0.38(-0.31%) |
Oct 12, 2010 | 119.37 | 122.64 | 119.14 | 122.45 | 8,082,392 | +2.16(+1.80%) |
Oct 11, 2010 | 120.45 | 120.78 | 119.34 | 120.29 | 5,646,500 | -0.15(-0.12%) |
Oct 08, 2010 | 120.44 | 121.03 | 118.83 | 120.44 | 6,622,783 | +1.22(+1.03%) |
Oct 07, 2010 | 120.01 | 120.20 | 118.37 | 119.22 | 5,667,607 | +0.21(+0.18%) |
Oct 06, 2010 | 118.15 | 120.18 | 117.66 | 119.01 | 8,033,956 | +1.00(+0.85%) |
Oct 05, 2010 | 116.42 | 118.56 | 115.24 | 118.00 | 23,451 | +2.37(+2.05%) |
Oct 04, 2010 | 116.53 | 117.14 | 114.16 | 115.64 | 7,444,429 | -0.89(-0.76%) |
Oct 01, 2010 | 116.53 | 117.16 | 114.26 | 116.53 | 9,429,902 | +2.46(+2.16%) |
Sep 30, 2010 | 114.06 | 115.96 | 113.85 | 114.07 | 31,827 | +0.13(+0.11%) |
Sep 29, 2010 | 114.41 | 114.41 | 112.46 | 113.94 | 10,536 | -0.47(-0.41%) |
Sep 28, 2010 | 115.59 | 115.73 | 113.66 | 114.41 | 43,370 | -0.78(-0.68%) |
Sep 27, 2010 | 115.98 | 117.09 | 115.01 | 115.19 | 6,597,799 | -1.01(-0.87%) |
Sep 24, 2010 | 115.38 | 116.45 | 115.05 | 116.20 | 7,128,049 | +1.87(+1.64%) |
Sep 23, 2010 | 115.47 | 115.87 | 113.59 | 114.33 | 2,535 | -2.49(-2.13%) |
Sep 22, 2010 | 118.30 | 118.78 | 116.52 | 116.82 | 11,345,252 | -2.63(-2.20%) |
Sep 21, 2010 | 120.01 | 121.95 | 119.20 | 119.45 | 8,608 | -0.39(-0.33%) |
Sep 20, 2010 | 119.12 | 120.24 | 118.26 | 119.84 | 7,149,869 | +0.73(+0.61%) |
Sep 17, 2010 | 119.12 | 120.29 | 118.78 | 119.12 | 6,136,059 | -1.25(-1.04%) |
Sep 15, 2010 | 119.66 | 120.55 | 118.87 | 120.36 | 987 | +0.02(+0.02%) |
Sep 14, 2010 | 121.14 | 121.30 | 120.10 | 120.34 | 19,871 | -1.45(-1.19%) |
Sep 13, 2010 | 120.17 | 122.05 | 120.16 | 121.79 | 9,700,985 | +3.14(+2.65%) |
Sep 10, 2010 | 117.92 | 118.94 | 117.40 | 118.65 | 5,604,432 | +0.99(+0.84%) |
Sep 09, 2010 | 118.18 | 118.88 | 117.16 | 117.66 | 6,901 | +1.26(+1.08%) |
Sep 08, 2010 | 114.70 | 118.08 | 114.68 | 116.40 | 17,769 | +1.84(+1.60%) |
Sep 07, 2010 | 115.31 | 115.38 | 113.73 | 114.56 | 4,860 | -1.64(-1.41%) |
Sep 03, 2010 | 111.73 | 116.76 | 111.50 | 116.20 | 17,223,356 | +5.92(+5.37%) |
Sep 02, 2010 | 110.40 | 110.57 | 109.23 | 110.28 | 9,876 | +0.03(+0.03%) |