Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 126.85 | 128.69 | 126.73 | 128.61 | 4,828,943 | +1.45(+1.14%) |
Jan 28, 2011 | 129.03 | 129.76 | 126.88 | 127.15 | 5,810,086 | -1.78(-1.38%) |
Jan 27, 2011 | 126.65 | 129.10 | 126.63 | 128.93 | 7,682,299 | +2.14(+1.69%) |
Jan 26, 2011 | 127.10 | 127.99 | 126.58 | 126.79 | 8,574,205 | -0.53(-0.41%) |
Jan 25, 2011 | 128.16 | 129.53 | 125.86 | 127.32 | 14,290,841 | -3.40(-2.60%) |
Jan 24, 2011 | 130.47 | 131.32 | 130.28 | 130.71 | 5,891,341 | +0.08(+0.06%) |
Jan 21, 2011 | 130.38 | 132.99 | 129.79 | 130.63 | 7,478,954 | +0.40(+0.31%) |
Jan 20, 2011 | 130.91 | 131.31 | 128.91 | 130.23 | 11,346,756 | -0.63(-0.48%) |
Jan 19, 2011 | 133.20 | 134.79 | 130.37 | 130.86 | 17,001,366 | -6.44(-4.69%) |
Jan 18, 2011 | 137.36 | 137.82 | 136.02 | 137.30 | 6,337,189 | -0.25(-0.18%) |
Jan 14, 2011 | 134.56 | 137.55 | 134.56 | 137.55 | 7,487,199 | +2.70(+2.00%) |
Jan 13, 2011 | 135.23 | 135.67 | 134.41 | 134.86 | 4,050,470 | -0.08(-0.06%) |
Jan 12, 2011 | 133.14 | 135.44 | 132.98 | 134.94 | 7,115,510 | +1.82(+1.36%) |
Jan 11, 2011 | 134.01 | 134.74 | 132.30 | 133.12 | 5,812,942 | -0.31(-0.24%) |
Jan 10, 2011 | 133.62 | 134.64 | 132.99 | 133.43 | 4,652,140 | -0.73(-0.54%) |
Jan 07, 2011 | 135.74 | 135.89 | 133.12 | 134.16 | 6,256,247 | -1.40(-1.03%) |
Jan 06, 2011 | 137.17 | 137.23 | 135.18 | 135.56 | 6,838,450 | -1.20(-0.88%) |
Jan 05, 2011 | 135.23 | 137.15 | 135.19 | 136.77 | 5,271,344 | +0.72(+0.53%) |
Jan 04, 2011 | 136.66 | 136.77 | 135.19 | 136.04 | 4,243,563 | +0.02(+0.02%) |
Jan 03, 2011 | 134.05 | 136.18 | 133.50 | 136.02 | 7,261,027 | +3.84(+2.91%) |
Dec 31, 2010 | 131.72 | 132.68 | 131.27 | 132.18 | 2,082,805 | +0.41(+0.31%) |
Dec 30, 2010 | 132.12 | 132.25 | 131.26 | 131.77 | 2,220,459 | +0.01(+0.01%) |
Dec 29, 2010 | 133.15 | 133.45 | 130.93 | 131.76 | 4,244,698 | -1.23(-0.92%) |
Dec 28, 2010 | 133.62 | 134.59 | 132.70 | 132.99 | 3,642,284 | -0.50(-0.38%) |
Dec 27, 2010 | 131.10 | 133.62 | 130.80 | 133.49 | 3,454,132 | +1.75(+1.33%) |
Dec 23, 2010 | 132.91 | 133.39 | 131.40 | 131.74 | 3,179,874 | -1.57(-1.18%) |
Dec 22, 2010 | 132.58 | 133.37 | 131.97 | 133.31 | 4,908,852 | +1.08(+0.81%) |
Dec 21, 2010 | 130.90 | 132.74 | 130.87 | 132.23 | 5,791,957 | +1.71(+1.31%) |
Dec 20, 2010 | 128.70 | 131.19 | 128.63 | 130.52 | 4,739,045 | +1.58(+1.23%) |
Dec 17, 2010 | 128.84 | 129.69 | 128.21 | 128.94 | 6,802,449 | -0.33(-0.26%) |
Dec 16, 2010 | 130.23 | 130.41 | 128.28 | 129.27 | 5,298,021 | -0.59(-0.45%) |
Dec 15, 2010 | 130.98 | 131.49 | 129.78 | 129.86 | 5,544,508 | -1.67(-1.27%) |
Dec 14, 2010 | 133.36 | 133.61 | 131.14 | 131.52 | 6,224,790 | -1.69(-1.27%) |
Dec 13, 2010 | 132.25 | 134.34 | 131.97 | 133.21 | 6,785,677 | +0.79(+0.60%) |
Dec 10, 2010 | 130.80 | 132.42 | 130.40 | 132.42 | 5,780,787 | +1.59(+1.21%) |
Dec 09, 2010 | 131.26 | 131.85 | 130.28 | 130.83 | 7,310,342 | +0.24(+0.19%) |
Dec 08, 2010 | 127.30 | 130.59 | 127.25 | 130.59 | 6,685,910 | +3.58(+2.82%) |
Dec 07, 2010 | 129.31 | 129.51 | 126.89 | 127.01 | 7,032,536 | -0.83(-0.65%) |
Dec 06, 2010 | 127.07 | 128.27 | 126.93 | 127.84 | 4,689,780 | +0.27(+0.21%) |
Dec 03, 2010 | 126.79 | 127.73 | 126.51 | 127.58 | 5,926,725 | -0.15(-0.12%) |
Dec 02, 2010 | 125.10 | 128.32 | 124.85 | 127.73 | 9,186,592 | +3.18(+2.56%) |
Dec 01, 2010 | 124.54 | 125.13 | 123.40 | 124.54 | 7,664,551 | +1.82(+1.48%) |
Nov 30, 2010 | 124.25 | 125.23 | 122.73 | 122.73 | 6,902,928 | -2.19(-1.76%) |
Nov 29, 2010 | 123.52 | 125.49 | 123.13 | 124.92 | 6,145,485 | +0.83(+0.67%) |
Nov 26, 2010 | 124.28 | 124.98 | 123.97 | 124.09 | 2,393,060 | -1.60(-1.27%) |
Nov 24, 2010 | 124.67 | 125.69 | 125.69 | 125.69 | 5,440,356 | +1.94(+1.57%) |
Nov 23, 2010 | 124.78 | 126.19 | 123.65 | 123.75 | 9,320,999 | -2.56(-2.03%) |
Nov 22, 2010 | 128.86 | 128.92 | 124.27 | 126.31 | 14,478,493 | -4.41(-3.37%) |
Nov 19, 2010 | 131.37 | 131.56 | 129.96 | 130.72 | 5,848,634 | -0.53(-0.41%) |
Nov 18, 2010 | 129.95 | 132.49 | 129.88 | 131.25 | 6,359,258 | +1.93(+1.49%) |
Nov 17, 2010 | 129.50 | 129.98 | 128.62 | 129.32 | 4,752,835 | -0.16(-0.13%) |
Nov 16, 2010 | 130.03 | 130.98 | 129.14 | 129.49 | 7,547,733 | -1.66(-1.27%) |
Nov 15, 2010 | 129.94 | 132.82 | 129.41 | 131.15 | 6,628,901 | +1.09(+0.84%) |
Nov 12, 2010 | 130.50 | 131.85 | 129.13 | 130.06 | 6,046,915 | -1.47(-1.12%) |
Nov 11, 2010 | 130.03 | 132.46 | 130.03 | 131.53 | 5,012,721 | +0.38(+0.29%) |
Nov 10, 2010 | 130.43 | 132.27 | 129.85 | 131.15 | 8,071,024 | +0.53(+0.40%) |
Nov 09, 2010 | 133.56 | 134.00 | 130.19 | 130.62 | 9,371,783 | -3.35(-2.50%) |
Nov 08, 2010 | 133.29 | 134.59 | 132.62 | 133.97 | 7,033,180 | -0.20(-0.15%) |
Nov 05, 2010 | 130.18 | 134.25 | 130.13 | 134.17 | 15,286,797 | +3.67(+2.81%) |
Nov 04, 2010 | 128.32 | 130.50 | 127.59 | 130.50 | 10,407,481 | +2.95(+2.31%) |
Nov 03, 2010 | 127.98 | 127.98 | 125.93 | 127.55 | 5,691,169 | -0.15(-0.12%) |
Nov 02, 2010 | 127.10 | 127.84 | 126.90 | 127.70 | 4,244,366 | +0.98(+0.77%) |