Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 110.24 | 110.75 | 107.91 | 108.38 | 2,481,331 | -1.20(-1.10%) |
Jan 28, 2011 | 112.82 | 113.18 | 107.80 | 109.58 | 4,302,621 | -1.36(-1.23%) |
Jan 27, 2011 | 109.59 | 112.50 | 109.49 | 110.94 | 3,269,981 | +2.13(+1.96%) |
Jan 26, 2011 | 108.78 | 110.00 | 107.06 | 108.81 | 3,997,723 | +1.28(+1.19%) |
Jan 25, 2011 | 104.75 | 107.95 | 102.66 | 107.53 | 5,673,711 | +0.97(+0.91%) |
Jan 24, 2011 | 108.86 | 110.46 | 104.80 | 106.56 | 7,209,606 | -3.41(-3.10%) |
Jan 21, 2011 | 111.73 | 113.82 | 109.66 | 109.97 | 9,443,620 | +0.82(+0.75%) |
Jan 20, 2011 | 111.19 | 114.75 | 106.10 | 109.15 | 23,311,212 | -29.63(-21.35%) |
Jan 19, 2011 | 141.89 | 143.60 | 135.60 | 138.78 | 7,223,610 | -3.00(-2.12%) |
Jan 18, 2011 | 144.42 | 145.73 | 139.77 | 141.78 | 2,875,598 | -2.39(-1.66%) |
Jan 14, 2011 | 144.47 | 145.00 | 141.45 | 144.17 | 1,771,896 | +0.22(+0.15%) |
Jan 13, 2011 | 142.08 | 145.76 | 141.37 | 143.95 | 1,776,095 | +1.34(+0.94%) |
Jan 12, 2011 | 143.85 | 143.85 | 141.62 | 142.61 | 1,226,883 | -0.04(-0.03%) |
Jan 11, 2011 | 144.00 | 144.10 | 141.10 | 142.65 | 1,765,896 | -0.04(-0.03%) |
Jan 10, 2011 | 138.17 | 143.55 | 138.07 | 142.69 | 2,103,953 | +4.34(+3.14%) |
Jan 07, 2011 | 138.15 | 139.00 | 135.50 | 138.35 | 1,305,158 | +0.28(+0.20%) |
Jan 06, 2011 | 137.89 | 139.20 | 135.75 | 138.07 | 1,995,489 | +0.78(+0.57%) |
Jan 05, 2011 | 131.80 | 137.30 | 131.80 | 137.29 | 2,296,264 | +5.22(+3.95%) |
Jan 04, 2011 | 135.19 | 135.96 | 131.59 | 132.07 | 1,442,264 | -2.26(-1.68%) |
Jan 03, 2011 | 132.89 | 137.69 | 132.77 | 134.33 | 2,307,318 | +4.17(+3.20%) |
Dec 31, 2010 | 132.35 | 132.44 | 129.14 | 130.16 | 1,017,331 | -2.25(-1.70%) |
Dec 30, 2010 | 133.38 | 133.80 | 132.25 | 132.41 | 856,913 | -1.27(-0.95%) |
Dec 29, 2010 | 133.63 | 134.65 | 132.02 | 133.68 | 822,732 | +0.30(+0.22%) |
Dec 28, 2010 | 135.08 | 135.63 | 133.05 | 133.38 | 1,194,087 | -1.52(-1.13%) |
Dec 27, 2010 | 135.26 | 135.70 | 133.02 | 134.90 | 801,170 | -0.70(-0.52%) |
Dec 23, 2010 | 136.09 | 136.25 | 134.60 | 135.60 | 812,286 | -0.57(-0.42%) |
Dec 22, 2010 | 136.76 | 137.00 | 134.83 | 136.17 | 1,373,950 | -0.47(-0.34%) |
Dec 21, 2010 | 136.06 | 136.99 | 133.93 | 136.64 | 1,726,591 | +1.04(+0.77%) |
Dec 20, 2010 | 136.75 | 136.99 | 133.34 | 135.60 | 2,089,382 | -0.41(-0.30%) |
Dec 17, 2010 | 135.01 | 138.24 | 132.63 | 136.01 | 17,748,368 | +1.94(+1.45%) |
Dec 16, 2010 | 130.96 | 134.38 | 129.59 | 134.07 | 3,105,822 | +3.69(+2.83%) |
Dec 15, 2010 | 133.05 | 135.99 | 130.13 | 130.38 | 3,766,924 | -3.27(-2.45%) |
Dec 14, 2010 | 139.41 | 140.22 | 132.82 | 133.65 | 3,474,145 | -5.41(-3.89%) |
Dec 13, 2010 | 143.72 | 143.75 | 138.71 | 139.06 | 2,332,404 | -4.03(-2.82%) |
Dec 10, 2010 | 142.94 | 143.55 | 138.68 | 143.09 | 4,268,316 | +4.17(+3.00%) |
Dec 09, 2010 | 138.30 | 139.33 | 136.00 | 138.92 | 1,447,201 | +1.75(+1.28%) |
Dec 08, 2010 | 138.32 | 139.17 | 135.72 | 137.17 | 1,912,273 | -0.44(-0.32%) |
Dec 07, 2010 | 142.34 | 143.00 | 137.32 | 137.61 | 1,638,603 | -2.19(-1.57%) |
Dec 06, 2010 | 139.48 | 140.58 | 137.61 | 139.80 | 1,552,668 | +0.52(+0.37%) |
Dec 03, 2010 | 135.84 | 141.62 | 135.52 | 139.28 | 2,320,703 | +2.13(+1.55%) |
Dec 02, 2010 | 138.66 | 139.59 | 135.84 | 137.15 | 2,636,275 | -1.81(-1.30%) |
Dec 01, 2010 | 134.11 | 139.88 | 134.11 | 138.96 | 3,797,401 | +7.08(+5.37%) |
Nov 30, 2010 | 132.43 | 133.00 | 131.26 | 131.88 | 1,968,665 | -2.30(-1.71%) |
Nov 29, 2010 | 134.67 | 136.00 | 131.93 | 134.18 | 1,858,367 | -0.86(-0.64%) |
Nov 26, 2010 | 131.11 | 135.23 | 130.56 | 135.04 | 1,225,815 | +2.49(+1.88%) |
Nov 24, 2010 | 132.25 | 132.55 | 132.55 | 132.55 | 2,106,532 | +3.41(+2.64%) |
Nov 23, 2010 | 129.65 | 131.50 | 127.21 | 129.14 | 2,302,988 | -2.80(-2.12%) |
Nov 22, 2010 | 122.51 | 132.20 | 122.13 | 131.94 | 3,667,852 | +9.25(+7.54%) |
Nov 19, 2010 | 121.18 | 123.63 | 119.70 | 122.69 | 2,078,101 | +2.18(+1.81%) |
Nov 18, 2010 | 117.99 | 121.90 | 117.73 | 120.51 | 2,478,663 | +5.50(+4.78%) |
Nov 17, 2010 | 116.52 | 118.90 | 112.10 | 115.01 | 3,771,050 | -0.94(-0.81%) |
Nov 16, 2010 | 118.43 | 120.30 | 115.37 | 115.95 | 2,636,129 | -3.60(-3.01%) |
Nov 15, 2010 | 124.36 | 124.68 | 118.91 | 119.55 | 2,265,738 | -4.31(-3.48%) |
Nov 12, 2010 | 123.21 | 127.95 | 121.11 | 123.86 | 2,983,005 | +0.16(+0.13%) |
Nov 11, 2010 | 119.19 | 123.99 | 117.43 | 123.70 | 2,701,878 | +0.81(+0.66%) |
Nov 10, 2010 | 120.26 | 124.85 | 119.77 | 122.89 | 2,206,071 | +2.47(+2.05%) |
Nov 09, 2010 | 122.94 | 124.00 | 119.84 | 120.42 | 1,183,500 | -2.40(-1.95%) |
Nov 08, 2010 | 122.86 | 124.31 | 120.85 | 122.82 | 1,282,292 | -0.18(-0.15%) |
Nov 05, 2010 | 121.92 | 124.22 | 119.32 | 123.00 | 2,098,033 | +2.11(+1.75%) |
Nov 04, 2010 | 124.53 | 125.39 | 120.38 | 120.89 | 3,033,762 | -2.03(-1.65%) |
Nov 03, 2010 | 116.51 | 122.96 | 116.51 | 122.92 | 2,765,812 | +5.57(+4.75%) |
Nov 02, 2010 | 115.22 | 118.37 | 115.19 | 117.35 | 1,537,558 | +0.98(+0.84%) |