Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 254.95 | 256.14 | 248.15 | 250.08 | 42,507 | -4.41(-1.73%) |
Dec 30, 2010 | 255.87 | 260.33 | 254.21 | 254.49 | 30,276 | -1.65(-0.65%) |
Dec 29, 2010 | 248.15 | 261.29 | 248.15 | 256.14 | 37,308 | +6.89(+2.77%) |
Dec 28, 2010 | 251.46 | 251.82 | 248.24 | 249.25 | 28,055 | -0.83(-0.33%) |
Dec 27, 2010 | 251.37 | 251.37 | 244.75 | 250.08 | 25,706 | -1.47(-0.58%) |
Dec 23, 2010 | 252.84 | 253.20 | 247.04 | 251.55 | 33,286 | +1.01(+0.40%) |
Dec 22, 2010 | 253.20 | 253.20 | 247.23 | 250.54 | 46,332 | +1.29(+0.52%) |
Dec 21, 2010 | 246.22 | 252.56 | 244.75 | 249.25 | 57,007 | +4.50(+1.84%) |
Dec 20, 2010 | 233.81 | 247.04 | 232.34 | 244.75 | 109,018 | +13.23(+5.72%) |
Dec 17, 2010 | 228.85 | 231.51 | 225.17 | 231.51 | 175,357 | +1.75(+0.76%) |
Dec 16, 2010 | 229.77 | 231.33 | 226.92 | 229.77 | 61,803 | +0.00(+0.00%) |
Dec 15, 2010 | 228.48 | 232.71 | 227.47 | 229.77 | 86,371 | +0.18(+0.08%) |
Dec 14, 2010 | 232.34 | 234.73 | 228.48 | 229.58 | 50,466 | -0.92(-0.40%) |
Dec 13, 2010 | 231.97 | 240.34 | 229.86 | 230.50 | 75,213 | +1.01(+0.44%) |
Dec 10, 2010 | 225.08 | 231.05 | 222.87 | 229.49 | 95,704 | +5.61(+2.50%) |
Dec 09, 2010 | 224.34 | 227.47 | 221.96 | 223.88 | 71,987 | +3.31(+1.50%) |
Dec 08, 2010 | 223.70 | 225.04 | 212.49 | 220.58 | 94,726 | -4.50(-2.00%) |
Dec 07, 2010 | 227.38 | 229.03 | 224.25 | 225.08 | 56,854 | +1.01(+0.45%) |
Dec 06, 2010 | 225.35 | 228.48 | 222.60 | 224.07 | 66,351 | -0.55(-0.25%) |
Dec 03, 2010 | 216.90 | 227.01 | 215.98 | 224.62 | 74,335 | +6.62(+3.04%) |
Dec 02, 2010 | 219.47 | 219.75 | 215.06 | 218.00 | 65,656 | +2.94(+1.37%) |
Dec 01, 2010 | 215.80 | 219.38 | 212.76 | 215.06 | 117,007 | +5.06(+2.41%) |
Nov 30, 2010 | 207.53 | 213.41 | 206.34 | 210.01 | 73,835 | +0.18(+0.09%) |
Nov 29, 2010 | 207.62 | 210.47 | 205.04 | 209.82 | 59,590 | +1.20(+0.57%) |
Nov 26, 2010 | 207.53 | 209.18 | 205.32 | 208.63 | 24,579 | +0.09(+0.04%) |
Nov 24, 2010 | 204.68 | 208.54 | 208.54 | 208.54 | 66,874 | +4.50(+2.21%) |
Nov 23, 2010 | 204.40 | 208.26 | 201.00 | 204.03 | 76,612 | -5.06(-2.42%) |
Nov 22, 2010 | 201.74 | 209.91 | 199.35 | 209.09 | 133,986 | +6.25(+3.08%) |
Nov 19, 2010 | 189.79 | 203.02 | 185.28 | 202.84 | 577,459 | +11.86(+6.21%) |
Nov 18, 2010 | 179.22 | 193.00 | 178.94 | 190.98 | 133,090 | +13.33(+7.50%) |
Nov 17, 2010 | 170.03 | 177.84 | 165.43 | 177.66 | 177,648 | +6.07(+3.54%) |
Nov 16, 2010 | 175.08 | 175.36 | 168.65 | 171.59 | 69,233 | -5.06(-2.86%) |
Nov 15, 2010 | 180.69 | 182.25 | 175.54 | 176.65 | 53,735 | -2.57(-1.44%) |
Nov 12, 2010 | 186.02 | 186.75 | 175.63 | 179.22 | 57,494 | -7.54(-4.04%) |
Nov 11, 2010 | 184.64 | 187.49 | 184.01 | 186.75 | 39,410 | +0.00(+0.00%) |
Nov 10, 2010 | 184.46 | 186.94 | 183.35 | 186.75 | 46,584 | +2.48(+1.35%) |
Nov 09, 2010 | 195.67 | 196.31 | 182.99 | 184.27 | 72,680 | -8.46(-4.39%) |
Nov 08, 2010 | 196.96 | 202.01 | 191.90 | 192.73 | 64,961 | +2.94(+1.55%) |
Nov 05, 2010 | 186.02 | 190.52 | 184.18 | 189.79 | 82,246 | +4.04(+2.18%) |
Nov 04, 2010 | 181.42 | 185.84 | 181.33 | 185.74 | 80,201 | +7.72(+4.34%) |
Nov 03, 2010 | 176.83 | 178.02 | 173.34 | 178.02 | 48,247 | +2.11(+1.20%) |
Nov 02, 2010 | 176.83 | 179.22 | 173.61 | 175.91 | 33,687 | +1.56(+0.90%) |
Nov 01, 2010 | 182.89 | 183.63 | 170.30 | 174.35 | 54,571 | -6.53(-3.61%) |
Oct 29, 2010 | 175.17 | 182.16 | 170.95 | 180.87 | 49,190 | +4.23(+2.39%) |
Oct 28, 2010 | 178.39 | 180.69 | 175.91 | 176.65 | 38,721 | -0.73(-0.41%) |
Oct 27, 2010 | 175.54 | 178.12 | 172.14 | 177.38 | 27,437 | +0.00(+0.00%) |
Oct 25, 2010 | 176.19 | 179.49 | 175.63 | 177.38 | 82,116 | +3.77(+2.17%) |
Oct 22, 2010 | 160.47 | 175.45 | 158.17 | 173.61 | 140,766 | +13.60(+8.50%) |
Oct 21, 2010 | 164.33 | 166.35 | 156.88 | 160.01 | 49,091 | -2.76(-1.69%) |
Oct 20, 2010 | 162.77 | 168.65 | 161.94 | 162.77 | 40,407 | -0.55(-0.34%) |
Oct 19, 2010 | 166.81 | 170.58 | 161.48 | 163.32 | 57,631 | -3.68(-2.20%) |
Oct 18, 2010 | 169.66 | 169.94 | 163.04 | 166.99 | 60,631 | -2.30(-1.36%) |
Oct 15, 2010 | 174.62 | 175.36 | 168.65 | 169.29 | 54,761 | -3.03(-1.76%) |
Oct 14, 2010 | 173.61 | 173.61 | 170.49 | 172.32 | 27,898 | +0.18(+0.11%) |
Oct 13, 2010 | 173.89 | 174.62 | 171.22 | 172.14 | 49,809 | +0.27(+0.16%) |
Oct 12, 2010 | 178.57 | 179.22 | 170.40 | 171.87 | 62,795 | -4.13(-2.35%) |
Oct 11, 2010 | 174.72 | 179.22 | 174.53 | 176.00 | 46,513 | +4.41(+2.57%) |
Oct 08, 2010 | 171.59 | 173.61 | 164.60 | 171.59 | 56,451 | +6.53(+3.95%) |
Oct 07, 2010 | 169.20 | 169.94 | 163.78 | 165.06 | 95 | -2.11(-1.26%) |
Oct 06, 2010 | 167.82 | 172.14 | 164.05 | 167.18 | 62,757 | +0.09(+0.06%) |
Oct 05, 2010 | 165.34 | 169.43 | 164.42 | 167.09 | 79,868 | +5.42(+3.35%) |
Oct 04, 2010 | 165.06 | 166.63 | 156.06 | 161.66 | 55,113 | -3.49(-2.11%) |