Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 256.14 | 262.77 | 255.36 | 258.49 | 2,382,319 | +1.48(+0.58%) |
Nov 29, 2010 | 254.74 | 257.79 | 250.13 | 257.01 | 970,645 | +1.36(+0.53%) |
Nov 26, 2010 | 249.00 | 256.49 | 248.41 | 255.65 | 784,691 | +5.46(+2.18%) |
Nov 24, 2010 | 248.02 | 250.19 | 250.19 | 250.19 | 957,124 | +6.29(+2.58%) |
Nov 23, 2010 | 240.74 | 244.10 | 238.66 | 243.90 | 891,930 | +0.98(+0.40%) |
Nov 22, 2010 | 232.04 | 243.98 | 231.09 | 242.92 | 1,331,994 | +10.65(+4.59%) |
Nov 19, 2010 | 229.94 | 232.96 | 228.01 | 232.27 | 747,966 | +4.63(+2.03%) |
Nov 18, 2010 | 230.69 | 231.99 | 226.80 | 227.64 | 1,097,753 | -3.32(-1.44%) |
Nov 17, 2010 | 225.00 | 231.80 | 224.50 | 230.96 | 650,409 | +5.87(+2.61%) |
Nov 16, 2010 | 229.58 | 232.95 | 223.01 | 225.09 | 936,042 | -11.56(-4.88%) |
Nov 15, 2010 | 236.14 | 236.65 | 230.02 | 236.65 | 704,926 | +2.63(+1.12%) |
Nov 12, 2010 | 236.51 | 239.88 | 230.70 | 234.02 | 1,082,322 | -3.74(-1.57%) |
Nov 11, 2010 | 234.97 | 240.78 | 234.36 | 237.76 | 1,132,310 | +1.21(+0.51%) |
Nov 10, 2010 | 227.31 | 236.55 | 225.35 | 236.55 | 1,154,713 | +9.21(+4.05%) |
Nov 09, 2010 | 231.44 | 231.50 | 225.20 | 227.34 | 874,592 | -2.56(-1.11%) |
Nov 08, 2010 | 228.98 | 232.00 | 227.43 | 229.90 | 707,757 | -0.66(-0.29%) |
Nov 05, 2010 | 223.00 | 232.33 | 222.50 | 230.56 | 1,382,225 | +7.70(+3.46%) |
Nov 04, 2010 | 221.24 | 223.32 | 220.03 | 222.86 | 843,478 | +3.54(+1.61%) |
Nov 03, 2010 | 215.68 | 219.32 | 215.09 | 219.32 | 815,829 | +4.11(+1.91%) |
Nov 02, 2010 | 212.50 | 215.21 | 211.13 | 215.21 | 576,669 | +4.13(+1.96%) |
Nov 01, 2010 | 211.89 | 213.25 | 209.00 | 211.08 | 444,717 | +0.87(+0.41%) |
Oct 29, 2010 | 209.82 | 211.98 | 208.75 | 210.21 | 381,024 | -0.21(-0.10%) |
Oct 28, 2010 | 213.78 | 213.80 | 207.55 | 210.42 | 632,979 | -1.88(-0.89%) |
Oct 27, 2010 | 210.70 | 212.35 | 209.11 | 212.30 | 814,721 | +6.65(+3.23%) |
Oct 25, 2010 | 207.00 | 208.37 | 203.52 | 205.65 | 1,442,651 | -0.12(-0.06%) |
Oct 22, 2010 | 188.98 | 207.94 | 188.50 | 205.77 | 4,103,764 | +26.52(+14.79%) |
Oct 21, 2010 | 181.72 | 182.99 | 178.09 | 179.25 | 1,230,097 | -1.50(-0.83%) |
Oct 20, 2010 | 182.76 | 182.99 | 180.46 | 180.75 | 738,671 | -1.11(-0.61%) |
Oct 19, 2010 | 181.56 | 183.98 | 180.18 | 181.86 | 690,222 | -1.83(-1.00%) |
Oct 18, 2010 | 182.96 | 184.47 | 182.18 | 183.69 | 585,236 | +1.82(+1.00%) |
Oct 15, 2010 | 182.47 | 182.67 | 179.21 | 181.87 | 625,925 | +0.60(+0.33%) |
Oct 14, 2010 | 180.65 | 181.33 | 179.41 | 181.27 | 374,691 | +0.29(+0.16%) |
Oct 13, 2010 | 181.91 | 182.96 | 180.05 | 180.98 | 737,452 | +0.07(+0.04%) |
Oct 12, 2010 | 178.36 | 181.40 | 176.50 | 180.91 | 585,940 | +2.31(+1.29%) |
Oct 11, 2010 | 176.56 | 180.55 | 176.29 | 178.60 | 544,551 | +2.04(+1.16%) |
Oct 08, 2010 | 176.56 | 177.79 | 174.84 | 176.56 | 523,856 | -0.45(-0.25%) |
Oct 07, 2010 | 176.01 | 177.50 | 174.38 | 177.01 | 641,736 | +2.19(+1.25%) |
Oct 06, 2010 | 177.20 | 178.24 | 173.55 | 174.82 | 984,667 | -4.16(-2.32%) |
Oct 05, 2010 | 174.37 | 179.50 | 174.37 | 178.98 | 100 | +6.02(+3.48%) |
Oct 04, 2010 | 173.77 | 174.72 | 171.24 | 172.96 | 565,222 | -1.54(-0.88%) |
Oct 01, 2010 | 174.50 | 175.00 | 172.26 | 174.50 | 689,888 | +2.50(+1.45%) |
Sep 30, 2010 | 172.00 | 177.69 | 172.00 | 172.00 | 200 | -4.03(-2.29%) |
Sep 29, 2010 | 175.94 | 177.18 | 175.20 | 176.03 | 677,182 | -0.64(-0.36%) |
Sep 28, 2010 | 176.40 | 176.99 | 172.06 | 176.67 | 787,424 | +0.84(+0.48%) |
Sep 27, 2010 | 173.58 | 176.41 | 172.83 | 175.83 | 662,564 | +2.64(+1.52%) |
Sep 24, 2010 | 168.50 | 173.19 | 168.50 | 173.19 | 871,741 | +6.53(+3.92%) |
Sep 23, 2010 | 164.66 | 168.25 | 164.19 | 166.66 | 800 | +0.92(+0.56%) |
Sep 22, 2010 | 167.59 | 169.17 | 165.18 | 165.74 | 461,547 | -2.57(-1.53%) |
Sep 21, 2010 | 170.54 | 171.46 | 167.85 | 168.31 | 457,673 | -1.82(-1.07%) |
Sep 20, 2010 | 168.66 | 170.95 | 167.04 | 170.13 | 507,399 | +1.82(+1.08%) |
Sep 17, 2010 | 168.31 | 168.72 | 165.50 | 168.31 | 514,112 | -1.35(-0.80%) |
Sep 15, 2010 | 167.71 | 169.80 | 167.17 | 169.66 | 477,277 | +1.14(+0.68%) |
Sep 14, 2010 | 167.69 | 170.00 | 166.45 | 168.52 | 20,855 | +0.15(+0.09%) |
Sep 13, 2010 | 167.50 | 169.18 | 167.00 | 168.37 | 689,391 | +2.36(+1.42%) |
Sep 10, 2010 | 163.40 | 167.28 | 162.24 | 166.01 | 596,638 | +3.19(+1.96%) |
Sep 09, 2010 | 165.05 | 166.29 | 162.09 | 162.82 | 625,276 | -3.23(-1.95%) |
Sep 08, 2010 | 165.67 | 167.04 | 164.41 | 166.05 | 538,551 | +1.27(+0.77%) |
Sep 07, 2010 | 163.21 | 164.99 | 161.13 | 164.78 | 300 | +1.27(+0.78%) |
Sep 03, 2010 | 165.88 | 166.51 | 162.29 | 163.51 | 726,007 | -0.68(-0.41%) |
Sep 02, 2010 | 161.49 | 164.19 | 159.98 | 164.19 | 400 | +4.78(+3.00%) |