Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 217.41 | 217.91 | 212.58 | 212.66 | 653,307 | -5.11(-2.35%) |
Dec 30, 2010 | 220.14 | 221.98 | 217.05 | 217.77 | 520,947 | -3.29(-1.49%) |
Dec 29, 2010 | 220.70 | 223.52 | 219.41 | 221.06 | 554,323 | +1.02(+0.46%) |
Dec 28, 2010 | 222.72 | 224.99 | 219.03 | 220.04 | 921,310 | -2.69(-1.21%) |
Dec 27, 2010 | 223.50 | 225.46 | 219.37 | 222.73 | 1,154,742 | -5.56(-2.44%) |
Dec 23, 2010 | 231.70 | 233.96 | 227.36 | 228.29 | 520,624 | -3.49(-1.51%) |
Dec 22, 2010 | 234.17 | 234.61 | 231.30 | 231.78 | 541,290 | -2.58(-1.10%) |
Dec 21, 2010 | 236.77 | 237.70 | 232.70 | 234.36 | 645,726 | -1.74(-0.74%) |
Dec 20, 2010 | 239.85 | 240.40 | 233.50 | 236.10 | 685,018 | -1.92(-0.81%) |
Dec 17, 2010 | 236.18 | 239.95 | 233.23 | 238.02 | 1,099,948 | +3.25(+1.38%) |
Dec 16, 2010 | 229.57 | 235.64 | 229.23 | 234.77 | 1,029,867 | +7.98(+3.52%) |
Dec 15, 2010 | 227.32 | 234.85 | 225.50 | 226.79 | 1,096,335 | -1.11(-0.49%) |
Dec 14, 2010 | 225.56 | 230.60 | 221.41 | 227.90 | 1,316,730 | +1.79(+0.79%) |
Dec 13, 2010 | 239.67 | 239.75 | 225.73 | 226.11 | 1,210,222 | -12.11(-5.08%) |
Dec 10, 2010 | 236.21 | 239.00 | 234.39 | 238.22 | 494,366 | +2.59(+1.10%) |
Dec 09, 2010 | 238.75 | 238.89 | 232.02 | 235.63 | 818,263 | -0.54(-0.23%) |
Dec 08, 2010 | 242.39 | 242.79 | 234.25 | 236.17 | 828,595 | -5.37(-2.22%) |
Dec 07, 2010 | 245.97 | 245.97 | 239.04 | 241.54 | 1,014,277 | +0.48(+0.20%) |
Dec 06, 2010 | 235.28 | 242.22 | 233.42 | 241.06 | 1,457,646 | +5.11(+2.17%) |
Dec 03, 2010 | 244.14 | 247.38 | 231.00 | 235.95 | 4,051,197 | -15.01(-5.98%) |
Dec 02, 2010 | 258.33 | 258.75 | 249.18 | 250.96 | 1,656,916 | -7.86(-3.04%) |
Dec 01, 2010 | 261.54 | 262.00 | 255.00 | 258.82 | 1,266,755 | +0.33(+0.13%) |
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%) |