Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 136.36 | 138.88 | 136.32 | 138.76 | 998,578 | +2.62(+1.92%) |
Jan 28, 2011 | 141.11 | 141.18 | 135.91 | 136.14 | 1,486,536 | -5.22(-3.69%) |
Jan 27, 2011 | 140.68 | 141.59 | 139.27 | 141.36 | 1,041,077 | +1.24(+0.88%) |
Jan 26, 2011 | 139.56 | 140.73 | 137.99 | 140.12 | 1,874,681 | +1.37(+0.99%) |
Jan 25, 2011 | 139.68 | 140.05 | 136.59 | 138.75 | 1,943,527 | +3.10(+2.29%) |
Jan 24, 2011 | 136.10 | 136.57 | 134.06 | 135.65 | 1,127,149 | +0.36(+0.26%) |
Jan 21, 2011 | 134.86 | 136.40 | 134.05 | 135.29 | 895,257 | +1.54(+1.15%) |
Jan 20, 2011 | 135.06 | 135.25 | 132.61 | 133.75 | 1,151,254 | -0.48(-0.36%) |
Jan 19, 2011 | 137.17 | 138.00 | 133.84 | 134.23 | 1,104,892 | -3.47(-2.52%) |
Jan 18, 2011 | 139.66 | 140.14 | 135.76 | 137.71 | 1,158,703 | -1.78(-1.28%) |
Jan 14, 2011 | 136.87 | 139.51 | 135.71 | 139.49 | 1,153,269 | +3.31(+2.43%) |
Jan 13, 2011 | 135.83 | 137.41 | 134.88 | 136.18 | 869,023 | +0.35(+0.26%) |
Jan 12, 2011 | 136.43 | 136.81 | 133.87 | 135.83 | 1,167,429 | +0.29(+0.22%) |
Jan 11, 2011 | 134.45 | 137.12 | 133.64 | 135.53 | 1,047,384 | +1.58(+1.18%) |
Jan 10, 2011 | 131.81 | 134.22 | 131.34 | 133.96 | 1,281,939 | +1.97(+1.49%) |
Jan 07, 2011 | 134.20 | 134.20 | 129.96 | 131.99 | 1,264,570 | -1.10(-0.83%) |
Jan 06, 2011 | 135.02 | 135.09 | 131.99 | 133.09 | 1,037,877 | -1.45(-1.08%) |
Jan 05, 2011 | 133.16 | 135.13 | 132.61 | 134.54 | 1,320,489 | +1.37(+1.03%) |
Jan 04, 2011 | 134.02 | 134.19 | 132.23 | 133.17 | 1,133,598 | -0.10(-0.08%) |
Jan 03, 2011 | 134.20 | 136.64 | 132.81 | 133.27 | 1,548,667 | -0.27(-0.20%) |
Dec 31, 2010 | 131.95 | 133.56 | 131.29 | 133.54 | 685,974 | +1.79(+1.36%) |
Dec 30, 2010 | 133.00 | 133.56 | 131.54 | 131.75 | 540,796 | -1.96(-1.47%) |
Dec 29, 2010 | 133.52 | 134.17 | 132.69 | 133.71 | 541,622 | +0.99(+0.74%) |
Dec 28, 2010 | 132.58 | 133.14 | 131.28 | 132.72 | 434,400 | +0.10(+0.08%) |
Dec 27, 2010 | 132.13 | 133.12 | 131.06 | 132.62 | 553,567 | +0.41(+0.31%) |
Dec 23, 2010 | 133.64 | 134.36 | 132.02 | 132.21 | 508,333 | -1.60(-1.20%) |
Dec 22, 2010 | 135.51 | 135.76 | 133.35 | 133.81 | 968,426 | -1.09(-0.81%) |
Dec 21, 2010 | 132.75 | 134.94 | 132.25 | 134.90 | 1,268,393 | +2.81(+2.13%) |
Dec 20, 2010 | 131.41 | 132.44 | 129.96 | 132.09 | 2,143,697 | +0.91(+0.69%) |
Dec 17, 2010 | 128.04 | 132.46 | 127.01 | 131.18 | 5,679,390 | +2.87(+2.23%) |
Dec 16, 2010 | 127.29 | 128.44 | 124.89 | 128.31 | 1,338,436 | +1.55(+1.22%) |
Dec 15, 2010 | 128.30 | 129.02 | 126.59 | 126.76 | 1,074,730 | -1.23(-0.96%) |
Dec 14, 2010 | 127.49 | 129.09 | 127.07 | 127.99 | 1,018,638 | +0.55(+0.43%) |
Dec 13, 2010 | 128.93 | 129.83 | 127.23 | 127.45 | 1,321,043 | -0.82(-0.64%) |
Dec 10, 2010 | 125.99 | 128.31 | 125.08 | 128.27 | 2,828,471 | +2.26(+1.80%) |
Dec 09, 2010 | 124.82 | 126.06 | 122.72 | 126.00 | 2,125,723 | +4.29(+3.52%) |
Dec 08, 2010 | 120.18 | 122.14 | 120.00 | 121.72 | 1,211,332 | +1.62(+1.35%) |
Dec 07, 2010 | 121.23 | 122.25 | 118.84 | 120.10 | 1,888,694 | -0.06(-0.05%) |
Dec 06, 2010 | 121.01 | 121.19 | 119.09 | 120.16 | 1,066,827 | -0.61(-0.51%) |
Dec 03, 2010 | 119.50 | 121.06 | 117.76 | 120.77 | 1,026,885 | +0.35(+0.29%) |
Dec 02, 2010 | 117.81 | 120.44 | 117.78 | 120.42 | 1,496,119 | +2.96(+2.52%) |
Dec 01, 2010 | 115.27 | 117.55 | 114.74 | 117.45 | 2,150,349 | +3.86(+3.39%) |
Nov 30, 2010 | 113.02 | 114.21 | 112.82 | 113.60 | 1,647,804 | +0.01(+0.01%) |
Nov 29, 2010 | 114.31 | 114.51 | 112.49 | 113.59 | 1,501,920 | -1.04(-0.91%) |
Nov 26, 2010 | 115.01 | 115.59 | 114.22 | 114.63 | 336,753 | -0.90(-0.78%) |
Nov 24, 2010 | 114.95 | 115.53 | 115.53 | 115.53 | 1,362,416 | +1.99(+1.75%) |
Nov 23, 2010 | 115.61 | 115.66 | 113.20 | 113.54 | 1,723,710 | -2.67(-2.30%) |
Nov 22, 2010 | 117.39 | 118.25 | 115.79 | 116.21 | 1,546,359 | -1.47(-1.25%) |
Nov 19, 2010 | 118.14 | 118.39 | 116.17 | 117.68 | 1,209,038 | -0.12(-0.10%) |
Nov 18, 2010 | 119.32 | 119.73 | 117.61 | 117.80 | 3,248,879 | +0.15(+0.13%) |
Nov 17, 2010 | 117.17 | 118.40 | 116.33 | 117.65 | 2,770,976 | +1.15(+0.99%) |
Nov 16, 2010 | 118.99 | 120.03 | 115.45 | 116.50 | 3,316,061 | -4.04(-3.35%) |
Nov 15, 2010 | 120.98 | 121.00 | 119.03 | 120.54 | 2,463,095 | +0.01(+0.01%) |
Nov 12, 2010 | 118.62 | 120.54 | 116.65 | 120.53 | 4,810,887 | +1.30(+1.09%) |
Nov 11, 2010 | 117.00 | 120.07 | 115.64 | 119.23 | 4,502,252 | +1.89(+1.62%) |
Nov 10, 2010 | 115.35 | 117.66 | 114.99 | 117.33 | 7,310,223 | +2.77(+2.41%) |
Nov 09, 2010 | 115.34 | 116.65 | 114.45 | 114.57 | 23,467,642 | -3.19(-2.71%) |
Nov 08, 2010 | 119.78 | 119.98 | 117.62 | 117.76 | 2,993,241 | -2.83(-2.35%) |
Nov 05, 2010 | 117.76 | 121.15 | 117.72 | 120.59 | 1,700,837 | +2.88(+2.45%) |
Nov 04, 2010 | 116.64 | 118.36 | 116.10 | 117.70 | 3,356,837 | +2.33(+2.02%) |
Nov 03, 2010 | 115.94 | 117.63 | 114.22 | 115.37 | 2,813,210 | -5.14(-4.27%) |
Nov 02, 2010 | 121.06 | 121.42 | 120.20 | 120.51 | 303,685 | +0.83(+0.69%) |