Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 170.57 | 177.30 | 170.57 | 172.57 | 25,448 | +1.47(+0.86%) |
Jan 28, 2011 | 176.68 | 176.68 | 164.94 | 171.10 | 17,783 | -6.00(-3.39%) |
Jan 27, 2011 | 178.15 | 178.89 | 176.21 | 177.10 | 5,931 | -2.05(-1.15%) |
Jan 26, 2011 | 179.47 | 181.63 | 175.57 | 179.15 | 18,719 | -0.32(-0.18%) |
Jan 25, 2011 | 185.26 | 185.26 | 178.15 | 179.47 | 9,311 | -6.06(-3.26%) |
Jan 24, 2011 | 190.21 | 192.74 | 185.31 | 185.52 | 26,592 | -4.00(-2.11%) |
Jan 21, 2011 | 187.52 | 190.21 | 185.00 | 189.53 | 22,479 | +2.84(+1.52%) |
Jan 20, 2011 | 185.94 | 190.31 | 184.47 | 186.68 | 14,613 | +0.53(+0.28%) |
Jan 19, 2011 | 181.68 | 186.52 | 181.44 | 186.16 | 21,979 | +3.21(+1.76%) |
Jan 18, 2011 | 176.36 | 183.00 | 176.36 | 182.94 | 22,178 | +6.95(+3.95%) |
Jan 14, 2011 | 168.68 | 176.00 | 167.15 | 176.00 | 16,867 | +7.79(+4.63%) |
Jan 13, 2011 | 167.25 | 168.68 | 166.94 | 168.20 | 5,289 | +0.47(+0.28%) |
Jan 12, 2011 | 167.94 | 168.47 | 165.83 | 167.73 | 10,334 | +1.84(+1.11%) |
Jan 11, 2011 | 163.36 | 168.10 | 163.36 | 165.89 | 7,105 | +2.37(+1.45%) |
Jan 10, 2011 | 161.52 | 164.10 | 161.52 | 163.52 | 8,776 | +0.69(+0.42%) |
Jan 07, 2011 | 162.94 | 163.20 | 160.41 | 162.83 | 9,589 | +0.58(+0.36%) |
Jan 06, 2011 | 158.62 | 163.57 | 158.25 | 162.25 | 9,086 | +3.00(+1.88%) |
Jan 05, 2011 | 158.46 | 160.15 | 155.99 | 159.25 | 4,441 | +0.74(+0.46%) |
Jan 04, 2011 | 162.73 | 165.15 | 157.94 | 158.52 | 5,223 | -3.42(-2.11%) |
Jan 03, 2011 | 170.62 | 170.62 | 157.94 | 161.94 | 20,616 | -2.16(-1.32%) |
Dec 31, 2010 | 166.47 | 168.68 | 163.73 | 164.10 | 12,144 | -3.00(-1.80%) |
Dec 30, 2010 | 168.31 | 170.31 | 165.99 | 167.10 | 12,547 | -0.68(-0.41%) |
Dec 29, 2010 | 167.47 | 169.26 | 167.10 | 167.78 | 2,129 | +0.68(+0.41%) |
Dec 28, 2010 | 170.62 | 171.26 | 166.68 | 167.10 | 6,068 | -3.79(-2.22%) |
Dec 27, 2010 | 168.10 | 171.10 | 168.10 | 170.89 | 1,331 | +2.05(+1.22%) |
Dec 23, 2010 | 169.41 | 169.62 | 167.41 | 168.84 | 2,823 | -0.79(-0.47%) |
Dec 22, 2010 | 168.41 | 170.10 | 167.02 | 169.62 | 2,543 | +1.32(+0.78%) |
Dec 21, 2010 | 169.10 | 169.31 | 162.36 | 168.31 | 5,871 | +0.16(+0.09%) |
Dec 20, 2010 | 170.31 | 172.62 | 167.62 | 168.15 | 8,155 | -2.37(-1.39%) |
Dec 17, 2010 | 169.52 | 171.57 | 159.36 | 170.52 | 32,364 | +1.53(+0.90%) |
Dec 16, 2010 | 162.52 | 170.94 | 160.68 | 168.99 | 11,477 | +7.16(+4.42%) |
Dec 15, 2010 | 165.25 | 166.89 | 161.41 | 161.83 | 11,560 | -3.21(-1.95%) |
Dec 14, 2010 | 161.57 | 165.83 | 161.36 | 165.04 | 4,100 | +4.63(+2.89%) |
Dec 13, 2010 | 157.78 | 164.99 | 156.09 | 160.41 | 9,842 | +2.37(+1.50%) |
Dec 10, 2010 | 157.36 | 159.62 | 155.51 | 158.04 | 8,579 | +0.53(+0.33%) |
Dec 09, 2010 | 155.73 | 158.41 | 155.73 | 157.52 | 12,058 | +3.53(+2.29%) |
Dec 08, 2010 | 151.94 | 154.57 | 146.30 | 153.99 | 10,198 | +2.84(+1.88%) |
Dec 07, 2010 | 150.30 | 152.15 | 146.57 | 151.15 | 15,240 | +1.05(+0.70%) |
Dec 06, 2010 | 145.93 | 151.30 | 144.09 | 150.09 | 5,287 | +3.32(+2.26%) |
Dec 03, 2010 | 145.46 | 146.88 | 141.88 | 146.78 | 30,252 | +0.58(+0.40%) |
Dec 02, 2010 | 146.57 | 147.41 | 142.46 | 146.20 | 6,055 | -0.37(-0.25%) |
Dec 01, 2010 | 144.30 | 149.09 | 143.67 | 146.57 | 6,940 | +4.27(+3.00%) |
Nov 30, 2010 | 140.99 | 143.25 | 140.09 | 142.30 | 5,518 | -0.74(-0.52%) |
Nov 29, 2010 | 139.88 | 143.41 | 137.46 | 143.04 | 4,782 | +2.11(+1.49%) |
Nov 26, 2010 | 142.04 | 142.14 | 140.25 | 140.93 | 804 | -2.47(-1.73%) |
Nov 24, 2010 | 139.30 | 143.41 | 143.41 | 143.41 | 5,097 | +5.48(+3.97%) |
Nov 23, 2010 | 136.14 | 138.25 | 136.14 | 137.93 | 4,188 | -1.11(-0.79%) |
Nov 22, 2010 | 142.30 | 142.30 | 137.62 | 139.04 | 24,176 | -3.69(-2.58%) |
Nov 19, 2010 | 144.99 | 146.67 | 140.09 | 142.72 | 9,152 | -2.79(-1.92%) |
Nov 18, 2010 | 145.62 | 146.09 | 143.04 | 145.51 | 10,815 | +1.37(+0.95%) |
Nov 17, 2010 | 143.46 | 145.06 | 143.20 | 144.14 | 2,140 | +0.21(+0.15%) |
Nov 16, 2010 | 149.62 | 149.62 | 142.78 | 143.93 | 6,737 | -6.69(-4.44%) |
Nov 15, 2010 | 151.94 | 153.30 | 149.88 | 150.62 | 4,729 | -0.53(-0.35%) |
Nov 12, 2010 | 150.88 | 153.94 | 150.78 | 151.15 | 9,739 | -1.16(-0.76%) |
Nov 11, 2010 | 155.36 | 155.36 | 151.72 | 152.30 | 5,508 | -4.16(-2.66%) |
Nov 10, 2010 | 156.31 | 157.83 | 154.88 | 156.46 | 5,837 | +0.32(+0.20%) |
Nov 09, 2010 | 152.20 | 156.57 | 152.09 | 156.15 | 8,116 | +4.58(+3.02%) |
Nov 08, 2010 | 149.72 | 151.88 | 148.62 | 151.57 | 3,220 | +1.11(+0.74%) |
Nov 05, 2010 | 149.20 | 151.99 | 147.93 | 150.46 | 3,675 | +1.84(+1.24%) |
Nov 04, 2010 | 146.41 | 149.09 | 144.78 | 148.62 | 15,193 | +4.11(+2.84%) |
Nov 03, 2010 | 144.78 | 144.78 | 142.14 | 144.51 | 8,605 | +0.21(+0.15%) |
Nov 02, 2010 | 144.09 | 146.04 | 141.62 | 144.30 | 12,731 | +1.26(+0.88%) |