Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 297.32 | 298.26 | 294.54 | 294.79 | 2,480 | -1.36(-0.46%) |
Dec 30, 2010 | 298.75 | 299.24 | 296.15 | 296.15 | 7,378 | -2.14(-0.72%) |
Dec 29, 2010 | 298.19 | 299.25 | 297.10 | 298.28 | 3,565 | +1.34(+0.45%) |
Dec 28, 2010 | 296.25 | 297.54 | 296.25 | 296.95 | 1,662 | +0.13(+0.05%) |
Dec 27, 2010 | 293.96 | 296.81 | 293.95 | 296.81 | 2,774 | +2.13(+0.72%) |
Dec 23, 2010 | 297.97 | 297.97 | 294.69 | 294.69 | 3,059 | -3.60(-1.21%) |
Dec 22, 2010 | 294.44 | 298.28 | 294.35 | 298.28 | 5,710 | +3.49(+1.18%) |
Dec 21, 2010 | 295.36 | 295.45 | 293.46 | 294.79 | 5,204 | -1.00(-0.34%) |
Dec 20, 2010 | 297.16 | 298.46 | 295.79 | 295.79 | 3,622 | -0.50(-0.17%) |
Dec 17, 2010 | 294.78 | 296.36 | 294.48 | 296.29 | 8,631 | +1.77(+0.60%) |
Dec 16, 2010 | 291.27 | 295.51 | 291.27 | 294.52 | 6,571 | +3.93(+1.35%) |
Dec 15, 2010 | 293.07 | 295.05 | 290.60 | 290.60 | 13,000 | -2.09(-0.71%) |
Dec 14, 2010 | 293.86 | 296.76 | 292.68 | 292.68 | 5,304 | -1.27(-0.43%) |
Dec 13, 2010 | 292.95 | 295.29 | 291.78 | 293.95 | 6,792 | +1.20(+0.41%) |
Dec 10, 2010 | 290.86 | 292.75 | 290.49 | 292.75 | 6,801 | +1.99(+0.69%) |
Dec 09, 2010 | 290.66 | 291.02 | 289.09 | 290.76 | 21,999 | +1.09(+0.38%) |
Dec 08, 2010 | 291.48 | 292.15 | 288.64 | 289.67 | 17,206 | -1.74(-0.60%) |
Dec 07, 2010 | 290.95 | 292.21 | 289.80 | 291.41 | 9,159 | +2.06(+0.71%) |
Dec 06, 2010 | 289.62 | 290.78 | 289.24 | 289.36 | 6,164 | -1.03(-0.35%) |
Dec 03, 2010 | 291.54 | 291.55 | 287.96 | 290.38 | 19,710 | -2.13(-0.73%) |
Dec 02, 2010 | 291.88 | 292.96 | 290.63 | 292.51 | 12,162 | -0.16(-0.06%) |
Dec 01, 2010 | 291.38 | 292.92 | 290.93 | 292.68 | 8,174 | +2.81(+0.97%) |
Nov 30, 2010 | 288.67 | 292.14 | 288.67 | 289.87 | 25,219 | -2.03(-0.70%) |
Nov 29, 2010 | 291.51 | 292.90 | 289.44 | 291.89 | 10,060 | +1.34(+0.46%) |
Nov 26, 2010 | 287.92 | 292.51 | 287.92 | 290.56 | 2,031 | -1.73(-0.59%) |
Nov 24, 2010 | 289.62 | 292.29 | 292.29 | 292.29 | 7,220 | +4.31(+1.50%) |
Nov 23, 2010 | 287.70 | 290.08 | 287.70 | 287.98 | 16,667 | +0.75(+0.26%) |
Nov 22, 2010 | 290.23 | 291.06 | 287.23 | 287.23 | 12,923 | -3.36(-1.16%) |
Nov 19, 2010 | 290.42 | 291.74 | 290.42 | 290.59 | 2,524 | -1.02(-0.35%) |
Nov 18, 2010 | 289.73 | 292.32 | 289.73 | 291.61 | 9,773 | +3.73(+1.30%) |
Nov 17, 2010 | 286.69 | 289.88 | 286.69 | 287.87 | 13,142 | +2.96(+1.04%) |
Nov 16, 2010 | 290.29 | 290.79 | 284.91 | 284.91 | 19,376 | -4.96(-1.71%) |
Nov 15, 2010 | 287.65 | 291.55 | 287.65 | 289.88 | 8,930 | +2.55(+0.89%) |
Nov 12, 2010 | 286.98 | 291.71 | 284.58 | 287.32 | 10,857 | +0.40(+0.14%) |
Nov 11, 2010 | 293.43 | 293.43 | 286.92 | 286.92 | 10,229 | -6.99(-2.38%) |
Nov 10, 2010 | 291.84 | 294.80 | 290.39 | 293.91 | 12,413 | +3.93(+1.35%) |
Nov 09, 2010 | 283.00 | 290.38 | 281.11 | 289.98 | 20,563 | +3.24(+1.13%) |
Nov 08, 2010 | 290.92 | 291.10 | 286.74 | 286.74 | 12,218 | -6.60(-2.25%) |
Nov 05, 2010 | 298.97 | 298.97 | 292.35 | 293.34 | 5,386 | -5.91(-1.97%) |
Nov 04, 2010 | 296.00 | 299.25 | 295.16 | 299.25 | 14,047 | +7.42(+2.54%) |
Nov 03, 2010 | 292.99 | 294.31 | 291.55 | 291.83 | 8,981 | -2.45(-0.83%) |
Nov 02, 2010 | 291.55 | 294.28 | 288.45 | 294.28 | 10,129 | +5.37(+1.86%) |
Nov 01, 2010 | 289.46 | 289.85 | 287.53 | 288.91 | 6,892 | -0.21(-0.07%) |
Oct 29, 2010 | 286.73 | 289.12 | 286.73 | 289.12 | 5,830 | +0.95(+0.33%) |
Oct 28, 2010 | 289.62 | 290.98 | 288.17 | 288.17 | 6,620 | -2.31(-0.79%) |
Oct 27, 2010 | 288.56 | 291.55 | 288.22 | 290.48 | 12,858 | -0.62(-0.21%) |
Oct 25, 2010 | 294.09 | 294.09 | 291.10 | 291.10 | 4,391 | -1.74(-0.59%) |
Oct 22, 2010 | 289.54 | 292.84 | 285.37 | 292.84 | 6,544 | +5.59(+1.95%) |
Oct 21, 2010 | 286.50 | 287.27 | 284.13 | 287.25 | 7,907 | +0.45(+0.16%) |
Oct 20, 2010 | 285.08 | 287.60 | 285.07 | 286.80 | 7,190 | +2.59(+0.91%) |
Oct 19, 2010 | 294.01 | 294.01 | 284.21 | 284.21 | 14,660 | -10.32(-3.51%) |
Oct 18, 2010 | 294.25 | 294.85 | 292.61 | 294.53 | 5,881 | +0.29(+0.10%) |
Oct 15, 2010 | 294.44 | 296.23 | 292.99 | 294.24 | 15,887 | +1.58(+0.54%) |
Oct 14, 2010 | 292.37 | 293.09 | 292.01 | 292.67 | 13,619 | +1.50(+0.52%) |
Oct 13, 2010 | 289.58 | 291.19 | 289.58 | 291.16 | 4,936 | +2.40(+0.83%) |
Oct 12, 2010 | 283.80 | 288.76 | 282.96 | 288.76 | 7,188 | +5.04(+1.78%) |
Oct 11, 2010 | 285.81 | 286.20 | 283.70 | 283.72 | 4,255 | -2.19(-0.77%) |
Oct 08, 2010 | 285.91 | 287.85 | 285.37 | 285.91 | 2,439 | -1.11(-0.39%) |
Oct 07, 2010 | 284.94 | 287.02 | 283.99 | 287.02 | 8,396 | +3.19(+1.12%) |
Oct 06, 2010 | 292.62 | 292.80 | 280.96 | 283.83 | 32,240 | -10.31(-3.51%) |
Oct 05, 2010 | 293.47 | 294.15 | 290.27 | 294.15 | 16,498 | +3.02(+1.04%) |
Oct 04, 2010 | 293.43 | 294.15 | 289.42 | 291.13 | 13,945 | -2.45(-0.84%) |