Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 139.59 | 141.99 | 139.36 | 140.64 | 479,400 | +1.37(+0.98%) |
Jan 28, 2011 | 141.68 | 142.02 | 137.74 | 139.26 | 1,227,068 | -9.97(-6.68%) |
Jan 27, 2011 | 151.52 | 151.52 | 148.50 | 149.24 | 237,680 | -2.35(-1.55%) |
Jan 26, 2011 | 151.80 | 152.43 | 150.68 | 151.59 | 339,956 | +0.88(+0.59%) |
Jan 25, 2011 | 150.37 | 151.73 | 149.83 | 150.70 | 220,559 | -2.71(-1.77%) |
Jan 24, 2011 | 151.66 | 153.66 | 151.59 | 153.41 | 139,776 | +2.57(+1.70%) |
Jan 21, 2011 | 152.40 | 153.71 | 150.55 | 150.84 | 210,178 | -1.70(-1.11%) |
Jan 20, 2011 | 154.22 | 154.22 | 151.02 | 152.54 | 316,201 | -2.73(-1.76%) |
Jan 19, 2011 | 156.64 | 157.54 | 155.02 | 155.28 | 125,981 | -0.30(-0.19%) |
Jan 18, 2011 | 154.90 | 155.57 | 154.18 | 155.57 | 158,561 | -0.59(-0.38%) |
Jan 14, 2011 | 151.59 | 157.16 | 151.59 | 156.16 | 215,401 | -1.00(-0.64%) |
Jan 13, 2011 | 157.15 | 157.16 | 157.14 | 157.16 | 2,849 | -0.57(-0.36%) |
Jan 12, 2011 | 158.54 | 158.54 | 156.93 | 157.73 | 189,045 | +1.79(+1.15%) |
Jan 11, 2011 | 154.33 | 156.01 | 153.84 | 155.94 | 308,312 | +4.12(+2.72%) |
Jan 10, 2011 | 150.15 | 151.81 | 149.81 | 151.81 | 265,129 | +3.14(+2.11%) |
Jan 07, 2011 | 149.78 | 150.43 | 147.41 | 148.68 | 309,123 | -2.28(-1.51%) |
Jan 06, 2011 | 152.42 | 153.09 | 150.72 | 150.96 | 179,515 | -0.97(-0.64%) |
Jan 05, 2011 | 150.29 | 152.07 | 150.23 | 151.92 | 111,996 | -0.37(-0.24%) |
Jan 04, 2011 | 154.33 | 154.33 | 150.01 | 152.29 | 246,059 | -1.90(-1.23%) |
Jan 03, 2011 | 154.08 | 155.59 | 153.77 | 154.19 | 242,310 | +3.63(+2.41%) |
Dec 31, 2010 | 149.07 | 150.99 | 148.22 | 150.56 | 162,739 | +3.16(+2.14%) |
Dec 30, 2010 | 148.32 | 149.04 | 147.40 | 147.40 | 180,505 | -3.03(-2.02%) |
Dec 29, 2010 | 149.14 | 150.72 | 149.14 | 150.43 | 152,599 | +3.23(+2.20%) |
Dec 28, 2010 | 147.17 | 147.85 | 146.18 | 147.20 | 143,888 | -0.45(-0.30%) |
Dec 27, 2010 | 147.92 | 148.15 | 146.77 | 147.65 | 126,048 | -0.78(-0.53%) |
Dec 23, 2010 | 149.14 | 149.14 | 148.11 | 148.43 | 140,409 | -2.40(-1.59%) |
Dec 22, 2010 | 149.07 | 150.83 | 148.58 | 150.83 | 152,967 | +1.69(+1.13%) |
Dec 21, 2010 | 147.89 | 149.19 | 147.51 | 149.14 | 198,302 | +4.52(+3.12%) |
Dec 20, 2010 | 144.60 | 145.42 | 143.61 | 144.63 | 173,824 | +1.25(+0.87%) |
Dec 17, 2010 | 143.42 | 144.02 | 142.81 | 143.38 | 246,917 | -1.33(-0.92%) |
Dec 16, 2010 | 144.54 | 145.24 | 144.01 | 144.70 | 225,657 | -0.15(-0.10%) |
Dec 15, 2010 | 146.62 | 146.76 | 144.17 | 144.85 | 264,295 | -3.53(-2.38%) |
Dec 14, 2010 | 149.38 | 150.43 | 148.02 | 148.38 | 174,055 | -1.13(-0.76%) |
Dec 13, 2010 | 150.32 | 150.81 | 149.24 | 149.52 | 232,277 | +1.93(+1.31%) |
Dec 10, 2010 | 147.00 | 147.71 | 146.12 | 147.58 | 147,095 | +0.46(+0.31%) |
Dec 09, 2010 | 146.66 | 147.14 | 146.10 | 147.12 | 311,507 | +2.65(+1.83%) |
Dec 08, 2010 | 146.78 | 147.03 | 144.05 | 144.48 | 271,831 | -2.83(-1.92%) |
Dec 07, 2010 | 151.42 | 151.42 | 146.91 | 147.31 | 378,480 | -1.29(-0.87%) |
Dec 06, 2010 | 147.80 | 149.67 | 147.20 | 148.59 | 393,321 | +3.49(+2.41%) |
Dec 03, 2010 | 144.64 | 145.55 | 144.24 | 145.10 | 176,339 | +0.06(+0.04%) |
Dec 02, 2010 | 142.94 | 145.30 | 142.59 | 145.04 | 301,627 | +3.52(+2.49%) |
Dec 01, 2010 | 139.90 | 142.02 | 139.86 | 141.51 | 369,696 | +5.53(+4.06%) |
Nov 30, 2010 | 136.43 | 137.88 | 135.99 | 135.99 | 353,545 | -4.16(-2.97%) |
Nov 29, 2010 | 139.02 | 140.80 | 137.77 | 140.15 | 377,093 | +2.15(+1.56%) |
Nov 26, 2010 | 138.05 | 138.62 | 136.97 | 138.00 | 316,790 | -4.22(-2.97%) |
Nov 24, 2010 | 139.50 | 142.23 | 142.23 | 142.23 | 294,210 | +3.99(+2.89%) |
Nov 23, 2010 | 139.89 | 140.16 | 137.41 | 138.24 | 286,970 | -5.61(-3.90%) |
Nov 22, 2010 | 143.47 | 144.32 | 141.41 | 143.84 | 337,757 | -0.28(-0.20%) |
Nov 19, 2010 | 142.18 | 144.13 | 140.63 | 144.13 | 911,756 | +1.45(+1.01%) |
Nov 18, 2010 | 141.40 | 143.68 | 141.34 | 142.68 | 998,212 | +6.83(+5.03%) |
Nov 17, 2010 | 134.46 | 136.73 | 132.72 | 135.85 | 1,108,650 | -0.06(-0.05%) |
Nov 16, 2010 | 138.36 | 138.36 | 135.46 | 135.91 | 1,162,200 | -3.63(-2.60%) |
Nov 15, 2010 | 141.17 | 141.56 | 139.54 | 139.54 | 197,523 | -1.54(-1.09%) |
Nov 12, 2010 | 143.24 | 144.03 | 140.43 | 141.08 | 524,717 | -5.19(-3.54%) |
Nov 11, 2010 | 144.95 | 146.87 | 144.19 | 146.26 | 394,410 | +4.19(+2.95%) |
Nov 10, 2010 | 141.31 | 142.37 | 139.32 | 142.07 | 378,842 | -0.23(-0.16%) |
Nov 09, 2010 | 145.52 | 146.47 | 141.54 | 142.30 | 551,115 | -4.02(-2.75%) |
Nov 08, 2010 | 145.64 | 147.93 | 145.59 | 146.32 | 584,787 | +1.41(+0.97%) |
Nov 05, 2010 | 143.34 | 145.02 | 143.00 | 144.91 | 296,995 | +3.35(+2.37%) |
Nov 04, 2010 | 139.28 | 141.97 | 139.02 | 141.56 | 550,948 | +2.53(+1.82%) |
Nov 03, 2010 | 138.82 | 139.26 | 136.35 | 139.03 | 428,597 | +1.29(+0.94%) |
Nov 02, 2010 | 137.53 | 138.29 | 136.37 | 137.74 | 283,453 | +2.45(+1.81%) |