Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 145.05 | 150.22 | 140.41 | 149.85 | 4,155 | +6.30(+4.39%) |
Jan 28, 2011 | 146.85 | 149.55 | 138.75 | 143.55 | 2,895 | -1.95(-1.34%) |
Jan 27, 2011 | 141.00 | 148.05 | 137.70 | 145.50 | 3,912 | +4.95(+3.52%) |
Jan 26, 2011 | 135.00 | 140.55 | 131.40 | 140.55 | 1,772 | +5.85(+4.34%) |
Jan 25, 2011 | 134.25 | 135.00 | 133.05 | 134.70 | 1,570 | -0.30(-0.22%) |
Jan 24, 2011 | 134.85 | 135.00 | 131.55 | 135.00 | 3,921 | +0.00(+0.00%) |
Jan 21, 2011 | 138.75 | 138.75 | 132.76 | 135.00 | 5,019 | -3.30(-2.39%) |
Jan 20, 2011 | 141.15 | 141.45 | 137.40 | 138.30 | 4,866 | -3.30(-2.33%) |
Jan 19, 2011 | 145.80 | 147.00 | 139.22 | 141.60 | 3,923 | -6.15(-4.16%) |
Jan 18, 2011 | 148.35 | 148.35 | 145.65 | 147.75 | 2,520 | -1.35(-0.91%) |
Jan 14, 2011 | 150.00 | 150.30 | 148.65 | 149.10 | 1,580 | -0.30(-0.20%) |
Jan 13, 2011 | 149.85 | 150.15 | 147.76 | 149.40 | 7,166 | -0.15(-0.10%) |
Jan 12, 2011 | 152.70 | 152.70 | 147.30 | 149.55 | 3,896 | -1.95(-1.29%) |
Jan 11, 2011 | 154.50 | 156.15 | 150.15 | 151.50 | 23,582 | -2.85(-1.85%) |
Jan 10, 2011 | 154.65 | 160.50 | 153.16 | 154.35 | 1,820 | -0.15(-0.10%) |
Jan 07, 2011 | 160.05 | 161.25 | 154.35 | 154.50 | 1,803 | -5.70(-3.56%) |
Jan 06, 2011 | 160.20 | 161.25 | 157.50 | 160.20 | 2,263 | -1.05(-0.65%) |
Jan 05, 2011 | 161.40 | 162.27 | 158.70 | 161.25 | 3,913 | -0.30(-0.19%) |
Jan 04, 2011 | 161.25 | 163.80 | 157.50 | 161.55 | 5,651 | +0.75(+0.47%) |
Jan 03, 2011 | 150.90 | 161.85 | 150.15 | 160.80 | 4,044 | +5.10(+3.28%) |
Dec 31, 2010 | 153.30 | 157.50 | 150.00 | 155.70 | 2,007 | +2.55(+1.67%) |
Dec 30, 2010 | 154.35 | 154.35 | 151.50 | 153.15 | 844 | -0.90(-0.58%) |
Dec 29, 2010 | 153.75 | 155.40 | 151.80 | 154.05 | 5,532 | +1.05(+0.69%) |
Dec 28, 2010 | 151.50 | 156.60 | 141.00 | 153.00 | 13,232 | +0.15(+0.10%) |
Dec 27, 2010 | 135.00 | 156.00 | 130.35 | 152.85 | 31,134 | -15.45(-9.18%) |
Dec 23, 2010 | 164.70 | 168.90 | 162.16 | 168.30 | 7,816 | +3.15(+1.91%) |
Dec 22, 2010 | 165.45 | 167.25 | 161.25 | 165.15 | 21,925 | +0.30(+0.18%) |
Dec 21, 2010 | 161.03 | 167.55 | 160.50 | 164.85 | 35,983 | +4.20(+2.61%) |
Dec 20, 2010 | 158.25 | 161.55 | 151.65 | 160.65 | 9,229 | +1.50(+0.94%) |
Dec 17, 2010 | 165.15 | 165.15 | 154.65 | 159.15 | 8,393 | -0.45(-0.28%) |
Dec 16, 2010 | 150.75 | 159.75 | 150.75 | 159.60 | 8,930 | +8.85(+5.87%) |
Dec 15, 2010 | 154.80 | 157.35 | 150.00 | 150.75 | 4,290 | -4.50(-2.90%) |
Dec 14, 2010 | 157.65 | 160.20 | 153.60 | 155.25 | 4,703 | -1.50(-0.96%) |
Dec 13, 2010 | 154.50 | 158.70 | 150.15 | 156.75 | 7,083 | +2.40(+1.55%) |
Dec 10, 2010 | 156.75 | 157.49 | 151.35 | 154.35 | 6,108 | -1.20(-0.77%) |
Dec 09, 2010 | 165.00 | 165.00 | 153.90 | 155.55 | 4,360 | -5.70(-3.53%) |
Dec 08, 2010 | 169.05 | 171.00 | 160.20 | 161.25 | 4,679 | -6.45(-3.85%) |
Dec 07, 2010 | 177.75 | 177.90 | 166.65 | 167.70 | 4,813 | -9.15(-5.17%) |
Dec 06, 2010 | 176.85 | 178.50 | 175.65 | 176.85 | 3,668 | -1.80(-1.01%) |
Dec 03, 2010 | 178.50 | 181.35 | 176.10 | 178.65 | 4,107 | +0.15(+0.08%) |
Dec 02, 2010 | 179.70 | 180.00 | 174.75 | 178.50 | 2,213 | +0.45(+0.25%) |
Dec 01, 2010 | 175.20 | 180.00 | 168.75 | 178.05 | 5,698 | +6.45(+3.76%) |
Nov 30, 2010 | 172.88 | 180.75 | 171.60 | 171.60 | 16,896 | -3.75(-2.14%) |
Nov 29, 2010 | 175.35 | 179.85 | 166.65 | 175.35 | 7,337 | -0.75(-0.43%) |
Nov 26, 2010 | 181.20 | 183.30 | 174.45 | 176.10 | 2,375 | -6.75(-3.69%) |
Nov 24, 2010 | 179.85 | 182.85 | 182.85 | 182.85 | 7,228 | +6.15(+3.48%) |
Nov 23, 2010 | 171.30 | 183.60 | 166.35 | 176.70 | 11,111 | +7.35(+4.34%) |
Nov 22, 2010 | 165.15 | 170.55 | 157.50 | 169.35 | 5,203 | +4.50(+2.73%) |
Nov 19, 2010 | 161.25 | 165.00 | 158.26 | 164.85 | 8,114 | +4.05(+2.52%) |
Nov 18, 2010 | 160.50 | 161.25 | 153.15 | 160.80 | 4,958 | +0.75(+0.47%) |
Nov 17, 2010 | 166.05 | 166.05 | 158.10 | 160.05 | 6,656 | -5.40(-3.26%) |
Nov 16, 2010 | 154.65 | 166.95 | 154.65 | 165.45 | 7,354 | +9.45(+6.06%) |
Nov 15, 2010 | 153.90 | 160.80 | 153.90 | 156.00 | 6,502 | +3.45(+2.26%) |
Nov 12, 2010 | 153.75 | 156.45 | 151.50 | 152.55 | 3,119 | -2.70(-1.74%) |
Nov 11, 2010 | 151.50 | 158.10 | 150.00 | 155.25 | 6,298 | +2.40(+1.57%) |
Nov 10, 2010 | 152.85 | 155.55 | 149.62 | 152.85 | 6,115 | +1.50(+0.99%) |
Nov 09, 2010 | 153.75 | 160.05 | 142.95 | 151.35 | 16,014 | +0.45(+0.30%) |
Nov 08, 2010 | 156.30 | 157.50 | 146.85 | 150.90 | 15,123 | -6.90(-4.37%) |
Nov 05, 2010 | 160.05 | 164.93 | 153.00 | 157.80 | 13,272 | -9.45(-5.65%) |
Nov 04, 2010 | 168.75 | 168.75 | 162.75 | 167.25 | 2,720 | +0.00(+0.00%) |
Nov 03, 2010 | 169.50 | 170.25 | 165.30 | 167.25 | 1,843 | -1.20(-0.71%) |
Nov 02, 2010 | 160.50 | 168.75 | 160.35 | 168.45 | 4,417 | +7.80(+4.86%) |