Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 130.20 | 132.45 | 129.45 | 132.00 | 49,566 | +0.30(+0.23%) |
Nov 29, 2010 | 131.25 | 132.45 | 129.60 | 131.70 | 31,819 | -0.60(-0.45%) |
Nov 26, 2010 | 132.90 | 133.20 | 131.85 | 132.30 | 7,753 | -1.35(-1.01%) |
Nov 24, 2010 | 133.35 | 133.65 | 133.65 | 133.65 | 21,377 | +1.65(+1.25%) |
Nov 23, 2010 | 132.30 | 133.95 | 131.25 | 132.00 | 34,982 | -1.80(-1.35%) |
Nov 22, 2010 | 132.45 | 133.80 | 131.40 | 133.80 | 34,705 | +0.90(+0.68%) |
Nov 19, 2010 | 131.40 | 134.10 | 129.15 | 132.90 | 122,196 | +1.35(+1.03%) |
Nov 18, 2010 | 130.80 | 132.00 | 129.90 | 131.55 | 27,120 | +1.65(+1.27%) |
Nov 17, 2010 | 130.95 | 132.75 | 129.75 | 129.90 | 23,049 | -1.05(-0.80%) |
Nov 16, 2010 | 133.05 | 133.05 | 129.90 | 130.95 | 43,412 | -2.10(-1.58%) |
Nov 15, 2010 | 136.35 | 136.50 | 132.60 | 133.05 | 29,541 | -2.55(-1.88%) |
Nov 12, 2010 | 136.20 | 138.00 | 135.15 | 135.60 | 55,241 | -1.05(-0.77%) |
Nov 11, 2010 | 134.25 | 136.80 | 133.95 | 136.65 | 29,789 | +1.35(+1.00%) |
Nov 10, 2010 | 139.65 | 139.95 | 134.85 | 135.30 | 49,730 | -4.35(-3.11%) |
Nov 09, 2010 | 141.15 | 141.60 | 139.05 | 139.65 | 74,436 | -1.65(-1.17%) |
Nov 08, 2010 | 141.15 | 141.60 | 136.80 | 141.30 | 87,317 | +0.30(+0.21%) |
Nov 05, 2010 | 138.15 | 141.30 | 136.65 | 141.00 | 84,802 | +3.75(+2.73%) |
Nov 04, 2010 | 129.45 | 138.45 | 125.55 | 137.25 | 200,321 | +10.05(+7.90%) |
Nov 03, 2010 | 127.65 | 128.70 | 125.25 | 127.20 | 49,895 | -0.75(-0.59%) |
Nov 02, 2010 | 129.60 | 130.20 | 124.50 | 127.95 | 113,624 | -0.45(-0.35%) |
Nov 01, 2010 | 130.20 | 130.72 | 127.50 | 128.40 | 28,570 | -1.05(-0.81%) |
Oct 29, 2010 | 127.80 | 129.75 | 127.50 | 129.45 | 27,304 | +0.90(+0.70%) |
Oct 28, 2010 | 129.75 | 130.50 | 127.50 | 128.55 | 32,104 | -0.60(-0.46%) |
Oct 27, 2010 | 128.70 | 130.35 | 127.80 | 129.15 | 34,442 | -4.05(-3.04%) |
Oct 25, 2010 | 136.05 | 136.20 | 132.60 | 133.20 | 32,047 | -1.65(-1.22%) |
Oct 22, 2010 | 138.00 | 138.60 | 134.70 | 134.85 | 35,743 | -3.15(-2.28%) |
Oct 21, 2010 | 140.40 | 142.35 | 137.10 | 138.00 | 41,126 | -1.50(-1.08%) |
Oct 20, 2010 | 136.65 | 142.05 | 136.05 | 139.50 | 54,889 | +3.00(+2.20%) |
Oct 19, 2010 | 129.45 | 138.15 | 129.00 | 136.50 | 101,972 | +5.70(+4.36%) |
Oct 18, 2010 | 131.40 | 132.90 | 124.80 | 130.80 | 84,048 | -0.60(-0.46%) |
Oct 15, 2010 | 138.00 | 138.00 | 131.25 | 131.40 | 50,698 | -5.25(-3.84%) |
Oct 14, 2010 | 138.30 | 139.35 | 134.70 | 136.65 | 31,145 | -1.35(-0.98%) |
Oct 13, 2010 | 137.10 | 139.65 | 136.20 | 138.00 | 22,461 | +1.35(+0.99%) |
Oct 12, 2010 | 134.70 | 136.65 | 133.50 | 136.65 | 32,998 | +1.95(+1.45%) |
Oct 11, 2010 | 132.75 | 135.90 | 132.75 | 134.70 | 19,208 | +1.80(+1.35%) |
Oct 08, 2010 | 132.90 | 137.40 | 132.60 | 132.90 | 69,195 | -3.60(-2.64%) |
Oct 07, 2010 | 137.55 | 138.15 | 134.10 | 136.50 | 97 | -0.45(-0.33%) |
Oct 06, 2010 | 141.75 | 142.20 | 135.60 | 136.95 | 68,177 | -5.25(-3.69%) |
Oct 05, 2010 | 146.70 | 147.90 | 141.45 | 142.20 | 75,714 | -3.15(-2.17%) |
Oct 04, 2010 | 152.40 | 152.40 | 144.75 | 145.35 | 41,486 | -7.65(-5.00%) |
Oct 01, 2010 | 153.00 | 154.20 | 150.45 | 153.00 | 18,830 | +0.85(+0.56%) |
Sep 30, 2010 | 152.05 | 155.70 | 151.05 | 152.15 | 23,758 | -2.50(-1.62%) |
Sep 29, 2010 | 152.25 | 154.65 | 151.35 | 154.65 | 32,099 | +1.65(+1.08%) |
Sep 28, 2010 | 153.00 | 153.00 | 149.85 | 153.00 | 995 | +1.65(+1.09%) |
Sep 27, 2010 | 150.30 | 151.35 | 147.90 | 151.35 | 23,819 | +1.20(+0.80%) |
Sep 24, 2010 | 148.65 | 150.30 | 147.75 | 150.15 | 19,744 | +3.30(+2.25%) |
Sep 23, 2010 | 145.50 | 150.00 | 145.50 | 146.85 | 191 | +0.15(+0.10%) |
Sep 22, 2010 | 148.50 | 149.40 | 144.90 | 146.70 | 23,907 | -2.55(-1.71%) |
Sep 21, 2010 | 148.20 | 150.30 | 147.45 | 149.25 | 46,647 | +0.60(+0.40%) |
Sep 20, 2010 | 139.95 | 149.40 | 138.90 | 148.65 | 67,109 | +8.85(+6.33%) |
Sep 17, 2010 | 139.80 | 140.70 | 137.55 | 139.80 | 46,342 | -3.00(-2.10%) |
Sep 15, 2010 | 144.00 | 144.75 | 141.90 | 142.80 | 21,025 | -0.75(-0.52%) |
Sep 14, 2010 | 143.10 | 143.70 | 140.55 | 143.55 | 37,136 | +0.30(+0.21%) |
Sep 13, 2010 | 140.25 | 143.25 | 139.20 | 143.25 | 27,035 | +4.50(+3.24%) |
Sep 10, 2010 | 138.30 | 139.50 | 136.80 | 138.75 | 21,851 | +0.90(+0.65%) |
Sep 09, 2010 | 138.30 | 139.05 | 136.20 | 137.85 | 22,713 | +0.90(+0.66%) |
Sep 08, 2010 | 137.40 | 138.45 | 136.20 | 136.95 | 20,305 | +0.15(+0.11%) |
Sep 07, 2010 | 142.50 | 142.65 | 136.20 | 136.80 | 155 | -5.55(-3.90%) |
Sep 03, 2010 | 138.75 | 142.65 | 138.00 | 142.35 | 27,371 | +4.80(+3.49%) |
Sep 02, 2010 | 138.15 | 138.45 | 136.05 | 137.55 | 77 | +0.75(+0.55%) |