Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 132.52 | 133.48 | 132.07 | 132.98 | 2,070,276 | +0.41(+0.31%) |
Dec 30, 2010 | 132.92 | 133.05 | 132.05 | 132.56 | 2,207,103 | +0.01(+0.01%) |
Dec 29, 2010 | 133.96 | 134.26 | 131.72 | 132.56 | 4,219,165 | -1.23(-0.92%) |
Dec 28, 2010 | 134.43 | 135.40 | 133.51 | 133.79 | 3,620,375 | -0.51(-0.38%) |
Dec 27, 2010 | 131.89 | 134.43 | 131.59 | 134.30 | 3,433,354 | +1.76(+1.33%) |
Dec 23, 2010 | 133.72 | 134.19 | 132.19 | 132.53 | 3,160,746 | -1.58(-1.18%) |
Dec 22, 2010 | 133.38 | 134.18 | 132.77 | 134.11 | 4,879,324 | +1.08(+0.81%) |
Dec 21, 2010 | 131.69 | 133.54 | 131.66 | 133.03 | 5,757,117 | +1.72(+1.31%) |
Dec 20, 2010 | 129.48 | 131.98 | 129.41 | 131.31 | 4,710,539 | +1.59(+1.22%) |
Dec 17, 2010 | 129.62 | 130.48 | 128.99 | 129.72 | 6,761,531 | -0.33(-0.26%) |
Dec 16, 2010 | 131.02 | 131.20 | 129.06 | 130.05 | 5,266,152 | -0.59(-0.45%) |
Dec 15, 2010 | 131.77 | 132.29 | 130.56 | 130.64 | 5,511,157 | -1.68(-1.27%) |
Dec 14, 2010 | 134.17 | 134.42 | 131.93 | 132.32 | 6,187,347 | -1.70(-1.27%) |
Dec 13, 2010 | 133.05 | 135.16 | 132.77 | 134.02 | 6,744,859 | +0.80(+0.60%) |
Dec 10, 2010 | 131.59 | 133.22 | 131.19 | 133.22 | 5,746,014 | +1.60(+1.21%) |
Dec 09, 2010 | 132.06 | 132.65 | 131.07 | 131.62 | 7,266,368 | +0.25(+0.19%) |
Dec 08, 2010 | 128.07 | 131.38 | 128.02 | 131.38 | 6,645,693 | +3.60(+2.82%) |
Dec 07, 2010 | 130.10 | 130.29 | 127.66 | 127.78 | 6,990,233 | -0.84(-0.65%) |
Dec 06, 2010 | 127.84 | 129.05 | 127.70 | 128.62 | 4,661,570 | +0.27(+0.21%) |
Dec 03, 2010 | 127.56 | 128.50 | 127.27 | 128.35 | 5,891,074 | -0.15(-0.12%) |
Dec 02, 2010 | 125.86 | 129.09 | 125.61 | 128.50 | 9,131,332 | +3.20(+2.56%) |
Dec 01, 2010 | 125.30 | 125.89 | 124.15 | 125.30 | 7,618,447 | +1.83(+1.48%) |
Nov 30, 2010 | 125.00 | 125.99 | 123.47 | 123.47 | 6,861,405 | -2.21(-1.76%) |
Nov 29, 2010 | 124.27 | 126.25 | 123.88 | 125.68 | 6,108,518 | +0.84(+0.67%) |
Nov 26, 2010 | 125.03 | 125.73 | 124.72 | 124.84 | 2,378,665 | -1.61(-1.27%) |
Nov 24, 2010 | 125.42 | 126.45 | 126.45 | 126.45 | 5,407,631 | +1.96(+1.57%) |
Nov 23, 2010 | 125.53 | 126.95 | 124.40 | 124.49 | 9,264,930 | -2.58(-2.03%) |
Nov 22, 2010 | 129.64 | 129.70 | 125.02 | 127.07 | 14,391,400 | -4.43(-3.37%) |
Nov 19, 2010 | 132.16 | 132.36 | 130.74 | 131.51 | 5,813,452 | -0.54(-0.41%) |
Nov 18, 2010 | 130.74 | 133.29 | 130.66 | 132.04 | 6,321,005 | +1.94(+1.49%) |
Nov 17, 2010 | 130.28 | 130.77 | 129.40 | 130.10 | 4,724,245 | -0.17(-0.13%) |
Nov 16, 2010 | 130.82 | 131.77 | 129.92 | 130.27 | 7,502,331 | -1.67(-1.27%) |
Nov 15, 2010 | 130.73 | 133.62 | 130.20 | 131.94 | 6,589,026 | +1.10(+0.84%) |
Nov 12, 2010 | 131.29 | 132.65 | 129.91 | 130.84 | 6,010,541 | -1.48(-1.12%) |
Nov 11, 2010 | 130.81 | 133.26 | 130.81 | 132.33 | 4,982,568 | +0.39(+0.29%) |
Nov 10, 2010 | 131.22 | 133.07 | 130.64 | 131.94 | 8,022,474 | +0.53(+0.40%) |
Nov 09, 2010 | 134.37 | 134.81 | 130.98 | 131.41 | 9,315,409 | -3.37(-2.50%) |
Nov 08, 2010 | 134.10 | 135.41 | 133.43 | 134.78 | 6,990,873 | -0.20(-0.15%) |
Nov 05, 2010 | 130.97 | 135.07 | 130.92 | 134.98 | 15,194,842 | +3.69(+2.81%) |
Nov 04, 2010 | 129.10 | 131.29 | 128.37 | 131.29 | 10,344,877 | +2.97(+2.31%) |
Nov 03, 2010 | 128.75 | 128.75 | 126.69 | 128.32 | 5,656,935 | -0.15(-0.12%) |
Nov 02, 2010 | 127.87 | 128.61 | 127.67 | 128.47 | 4,218,834 | +0.99(+0.77%) |
Nov 01, 2010 | 127.64 | 128.58 | 126.38 | 127.48 | 5,722,788 | +0.35(+0.27%) |
Oct 29, 2010 | 127.94 | 129.09 | 127.00 | 127.14 | 5,756,317 | -1.66(-1.29%) |
Oct 28, 2010 | 126.92 | 129.24 | 126.59 | 128.80 | 12,565,875 | +2.44(+1.93%) |
Oct 27, 2010 | 124.03 | 126.71 | 123.88 | 126.36 | 8,339,795 | +2.18(+1.75%) |
Oct 25, 2010 | 125.74 | 125.81 | 123.30 | 124.19 | 7,258,356 | -0.29(-0.23%) |
Oct 22, 2010 | 126.16 | 126.23 | 124.27 | 124.48 | 5,135,461 | -1.22(-0.97%) |
Oct 21, 2010 | 125.91 | 127.43 | 124.75 | 125.69 | 8,053,586 | -0.24(-0.19%) |
Oct 20, 2010 | 123.25 | 126.44 | 122.19 | 125.93 | 13,472,520 | +0.73(+0.58%) |
Oct 19, 2010 | 122.41 | 126.01 | 121.39 | 125.20 | 18,367,124 | +3.93(+3.24%) |
Oct 18, 2010 | 119.09 | 121.81 | 119.03 | 121.27 | 8,843,244 | +2.38(+2.00%) |
Oct 15, 2010 | 120.48 | 120.48 | 118.88 | 118.90 | 8,748,538 | -0.71(-0.59%) |
Oct 14, 2010 | 121.69 | 121.74 | 118.79 | 119.61 | 8,729,233 | -2.48(-2.03%) |
Oct 13, 2010 | 123.33 | 123.63 | 121.82 | 122.09 | 7,135,905 | -0.38(-0.31%) |
Oct 12, 2010 | 119.38 | 122.66 | 119.15 | 122.47 | 8,081,578 | +2.16(+1.80%) |
Oct 11, 2010 | 120.46 | 120.79 | 119.36 | 120.30 | 5,645,932 | -0.15(-0.13%) |
Oct 08, 2010 | 120.45 | 121.04 | 118.84 | 120.45 | 6,622,116 | +1.22(+1.03%) |
Oct 07, 2010 | 120.02 | 120.22 | 118.38 | 119.23 | 5,667,036 | +0.21(+0.18%) |
Oct 06, 2010 | 118.16 | 120.19 | 117.67 | 119.02 | 8,033,147 | +1.00(+0.85%) |
Oct 05, 2010 | 116.43 | 118.58 | 115.25 | 118.02 | 23,448 | +2.37(+2.05%) |
Oct 04, 2010 | 116.54 | 117.15 | 114.17 | 115.65 | 7,443,680 | -0.89(-0.77%) |