Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 147.52 | 150.45 | 147.52 | 149.19 | 68,968 | +1.63(+1.10%) |
Jan 28, 2011 | 150.85 | 151.23 | 147.00 | 147.56 | 115,610 | -3.08(-2.04%) |
Jan 27, 2011 | 150.68 | 151.85 | 150.09 | 150.64 | 72,425 | -0.41(-0.27%) |
Jan 26, 2011 | 151.43 | 152.33 | 150.76 | 151.05 | 90,682 | -0.29(-0.19%) |
Jan 25, 2011 | 148.98 | 151.37 | 148.91 | 151.34 | 103,536 | +1.52(+1.01%) |
Jan 24, 2011 | 149.90 | 150.49 | 149.05 | 149.82 | 103,862 | +0.01(+0.01%) |
Jan 21, 2011 | 150.48 | 150.56 | 148.05 | 149.81 | 142,280 | +0.25(+0.17%) |
Jan 20, 2011 | 152.29 | 153.33 | 149.02 | 149.56 | 165,874 | -3.60(-2.35%) |
Jan 19, 2011 | 155.38 | 156.85 | 152.26 | 153.16 | 225,846 | -2.56(-1.64%) |
Jan 18, 2011 | 151.19 | 155.72 | 150.86 | 155.72 | 193,668 | +4.15(+2.74%) |
Jan 14, 2011 | 150.41 | 152.44 | 149.98 | 151.57 | 125,963 | +1.13(+0.75%) |
Jan 13, 2011 | 151.25 | 151.73 | 149.95 | 150.44 | 65,765 | -0.61(-0.40%) |
Jan 12, 2011 | 153.38 | 153.38 | 150.38 | 151.05 | 109,940 | -1.01(-0.66%) |
Jan 11, 2011 | 151.36 | 154.03 | 151.36 | 152.06 | 100,715 | +1.54(+1.02%) |
Jan 10, 2011 | 146.70 | 151.33 | 145.53 | 150.52 | 153,583 | +3.29(+2.23%) |
Jan 07, 2011 | 150.37 | 151.34 | 146.56 | 147.23 | 141,257 | -3.19(-2.12%) |
Jan 06, 2011 | 150.48 | 152.12 | 149.72 | 150.42 | 70,698 | -0.22(-0.15%) |
Jan 05, 2011 | 151.14 | 153.67 | 150.54 | 150.64 | 122,063 | -0.92(-0.61%) |
Jan 04, 2011 | 151.88 | 152.86 | 148.24 | 151.56 | 159,184 | -1.67(-1.09%) |
Jan 03, 2011 | 152.41 | 154.85 | 152.41 | 153.23 | 85,925 | +2.02(+1.34%) |
Dec 31, 2010 | 152.11 | 152.97 | 151.21 | 151.21 | 63,310 | -1.31(-0.86%) |
Dec 30, 2010 | 152.19 | 154.18 | 151.57 | 152.52 | 34,874 | -0.07(-0.05%) |
Dec 29, 2010 | 153.39 | 153.99 | 152.11 | 152.59 | 67,050 | -0.56(-0.37%) |
Dec 28, 2010 | 152.94 | 153.47 | 152.09 | 153.15 | 83,127 | +0.51(+0.33%) |
Dec 27, 2010 | 152.91 | 153.00 | 152.00 | 152.64 | 105,694 | -0.66(-0.43%) |
Dec 23, 2010 | 153.74 | 154.50 | 153.19 | 153.30 | 54,045 | -0.65(-0.42%) |
Dec 22, 2010 | 155.41 | 156.00 | 153.47 | 153.95 | 182,486 | -1.04(-0.67%) |
Dec 21, 2010 | 157.42 | 157.92 | 154.85 | 154.99 | 153,537 | -1.94(-1.24%) |
Dec 20, 2010 | 157.64 | 158.61 | 155.35 | 156.93 | 103,457 | -0.52(-0.33%) |
Dec 17, 2010 | 155.63 | 158.47 | 154.16 | 157.45 | 194,333 | +2.09(+1.35%) |
Dec 16, 2010 | 153.48 | 155.61 | 153.42 | 155.36 | 167,845 | +2.00(+1.30%) |
Dec 15, 2010 | 156.55 | 157.94 | 152.84 | 153.36 | 266,443 | -3.72(-2.37%) |
Dec 14, 2010 | 157.55 | 158.35 | 156.29 | 157.08 | 135,283 | -0.47(-0.30%) |
Dec 13, 2010 | 155.24 | 159.06 | 155.06 | 157.55 | 156,243 | +2.36(+1.52%) |
Dec 10, 2010 | 154.07 | 156.85 | 153.86 | 155.19 | 158,991 | +1.06(+0.69%) |
Dec 09, 2010 | 153.55 | 154.49 | 152.24 | 154.13 | 103,441 | +1.65(+1.08%) |
Dec 08, 2010 | 152.61 | 153.58 | 151.64 | 152.48 | 96,980 | -0.24(-0.16%) |
Dec 07, 2010 | 152.47 | 153.80 | 151.58 | 152.72 | 132,008 | +1.85(+1.23%) |
Dec 06, 2010 | 150.99 | 151.21 | 149.87 | 150.87 | 61,690 | -0.28(-0.19%) |
Dec 03, 2010 | 148.49 | 151.73 | 148.49 | 151.15 | 100,514 | +1.92(+1.29%) |
Dec 02, 2010 | 145.91 | 149.71 | 145.91 | 149.23 | 142,646 | +3.30(+2.26%) |
Dec 01, 2010 | 146.96 | 147.14 | 144.69 | 145.93 | 241,047 | +0.75(+0.52%) |
Nov 30, 2010 | 144.75 | 146.25 | 144.70 | 145.18 | 122,499 | -1.13(-0.77%) |
Nov 29, 2010 | 145.24 | 146.82 | 144.73 | 146.31 | 174,212 | +0.23(+0.16%) |
Nov 26, 2010 | 145.89 | 146.87 | 145.56 | 146.08 | 60,716 | -0.72(-0.49%) |
Nov 24, 2010 | 143.52 | 146.80 | 146.80 | 146.80 | 243,205 | +4.45(+3.13%) |
Nov 23, 2010 | 143.05 | 143.10 | 141.56 | 142.35 | 161,931 | -2.43(-1.68%) |
Nov 22, 2010 | 142.34 | 145.24 | 142.34 | 144.78 | 133,820 | +1.46(+1.02%) |
Nov 19, 2010 | 142.30 | 143.58 | 141.99 | 143.32 | 69,376 | +1.00(+0.70%) |
Nov 18, 2010 | 142.11 | 144.06 | 142.00 | 142.32 | 195,183 | +1.19(+0.84%) |
Nov 17, 2010 | 139.21 | 141.56 | 139.09 | 141.13 | 140,942 | +1.81(+1.30%) |
Nov 16, 2010 | 143.05 | 143.19 | 138.70 | 139.32 | 162,940 | -4.91(-3.40%) |
Nov 15, 2010 | 142.66 | 144.85 | 142.34 | 144.23 | 123,936 | +1.84(+1.29%) |
Nov 12, 2010 | 142.67 | 144.10 | 141.57 | 142.39 | 138,343 | -2.05(-1.42%) |
Nov 11, 2010 | 142.50 | 145.02 | 141.76 | 144.44 | 145,489 | +0.76(+0.53%) |
Nov 10, 2010 | 138.97 | 146.35 | 137.61 | 143.68 | 310,379 | +4.50(+3.23%) |
Nov 09, 2010 | 140.55 | 140.94 | 138.90 | 139.18 | 138,929 | -1.29(-0.92%) |
Nov 08, 2010 | 136.45 | 141.05 | 135.50 | 140.47 | 211,732 | -1.01(-0.71%) |
Nov 05, 2010 | 139.65 | 141.81 | 139.25 | 141.48 | 272,138 | +5.26(+3.86%) |
Nov 04, 2010 | 134.25 | 136.97 | 133.62 | 136.22 | 172,275 | +3.22(+2.42%) |
Nov 03, 2010 | 134.00 | 134.00 | 131.51 | 133.00 | 208,978 | -1.00(-0.75%) |
Nov 02, 2010 | 133.52 | 134.40 | 133.32 | 134.00 | 83,856 | +1.91(+1.45%) |