Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 145.86 | 147.34 | 145.48 | 146.35 | 5,023,098 | +1.13(+0.78%) |
Jan 28, 2011 | 148.18 | 148.44 | 145.03 | 145.22 | 5,745,971 | -2.76(-1.86%) |
Jan 27, 2011 | 147.28 | 148.37 | 147.18 | 147.97 | 2,809,830 | +0.58(+0.39%) |
Jan 26, 2011 | 146.54 | 148.00 | 146.10 | 147.40 | 3,883,221 | +1.25(+0.85%) |
Jan 25, 2011 | 145.20 | 146.18 | 144.81 | 146.15 | 5,344,059 | +0.24(+0.16%) |
Jan 24, 2011 | 144.77 | 146.32 | 144.75 | 145.91 | 2,646,502 | +1.19(+0.83%) |
Jan 21, 2011 | 146.14 | 146.20 | 144.60 | 144.72 | 3,334,167 | -0.49(-0.34%) |
Jan 20, 2011 | 145.81 | 146.39 | 144.45 | 145.21 | 3,827,570 | -1.10(-0.75%) |
Jan 19, 2011 | 148.50 | 148.67 | 145.97 | 146.31 | 5,127,409 | -2.19(-1.47%) |
Jan 18, 2011 | 147.10 | 148.57 | 146.87 | 148.50 | 2,839,595 | +1.13(+0.77%) |
Jan 14, 2011 | 146.12 | 147.42 | 145.89 | 147.36 | 5,872,030 | +1.06(+0.73%) |
Jan 13, 2011 | 146.52 | 146.72 | 145.88 | 146.30 | 2,817,231 | -0.12(-0.08%) |
Jan 12, 2011 | 146.59 | 146.72 | 145.87 | 146.42 | 4,226,190 | +0.96(+0.66%) |
Jan 11, 2011 | 145.49 | 145.98 | 144.90 | 145.46 | 3,372,158 | +0.60(+0.42%) |
Jan 10, 2011 | 143.40 | 145.33 | 142.49 | 144.86 | 4,733,660 | +0.77(+0.53%) |
Jan 07, 2011 | 144.97 | 145.43 | 142.64 | 144.09 | 6,086,029 | -0.36(-0.25%) |
Jan 06, 2011 | 145.07 | 145.41 | 144.26 | 144.45 | 4,994,742 | -0.38(-0.26%) |
Jan 05, 2011 | 143.82 | 145.00 | 143.47 | 144.82 | 3,533,043 | +0.91(+0.64%) |
Jan 04, 2011 | 145.80 | 145.99 | 142.90 | 143.91 | 7,048,203 | -1.44(-0.99%) |
Jan 03, 2011 | 144.75 | 146.31 | 144.72 | 145.35 | 3,018,974 | +1.76(+1.23%) |
Dec 31, 2010 | 144.34 | 144.58 | 143.59 | 143.59 | 1,656,854 | -0.86(-0.59%) |
Dec 30, 2010 | 144.42 | 145.08 | 144.32 | 144.44 | 3,068,933 | -0.04(-0.03%) |
Dec 29, 2010 | 144.33 | 144.63 | 144.15 | 144.49 | 1,402,556 | +0.56(+0.39%) |
Dec 28, 2010 | 144.48 | 144.58 | 143.62 | 143.93 | 3,176,899 | -0.31(-0.21%) |
Dec 27, 2010 | 143.67 | 144.35 | 143.10 | 144.23 | 1,601,016 | +0.04(+0.03%) |
Dec 23, 2010 | 144.47 | 144.64 | 143.98 | 144.19 | 2,625,080 | -0.24(-0.17%) |
Dec 22, 2010 | 144.23 | 144.80 | 144.04 | 144.43 | 2,529,569 | +0.38(+0.27%) |
Dec 21, 2010 | 143.50 | 144.12 | 143.27 | 144.05 | 2,434,606 | +1.12(+0.78%) |
Dec 20, 2010 | 142.99 | 143.32 | 142.24 | 142.93 | 2,738,708 | +0.11(+0.08%) |
Dec 17, 2010 | 142.52 | 143.29 | 142.00 | 142.82 | 4,563,348 | -0.06(-0.04%) |
Dec 16, 2010 | 141.58 | 142.89 | 141.21 | 142.88 | 7,517,672 | +1.40(+0.99%) |
Dec 15, 2010 | 141.97 | 143.26 | 141.40 | 141.48 | 2,992,313 | -0.56(-0.39%) |
Dec 14, 2010 | 142.59 | 142.84 | 141.72 | 142.03 | 3,087,853 | -0.10(-0.07%) |
Dec 13, 2010 | 143.00 | 143.03 | 142.03 | 142.13 | 4,425,335 | -0.44(-0.31%) |
Dec 10, 2010 | 141.40 | 142.72 | 141.17 | 142.57 | 4,735,500 | +1.49(+1.06%) |
Dec 09, 2010 | 141.60 | 141.60 | 140.35 | 141.08 | 3,024,129 | +0.44(+0.31%) |
Dec 08, 2010 | 141.09 | 141.65 | 140.25 | 140.64 | 2,183,852 | -0.17(-0.12%) |
Dec 07, 2010 | 142.10 | 142.33 | 140.68 | 140.81 | 5,196,703 | +0.16(+0.11%) |
Dec 06, 2010 | 140.37 | 140.87 | 140.08 | 140.65 | 1,571,219 | +0.06(+0.04%) |
Dec 03, 2010 | 139.29 | 140.86 | 139.13 | 140.59 | 4,132,674 | +0.84(+0.60%) |
Dec 02, 2010 | 138.06 | 139.79 | 138.01 | 139.75 | 2,982,884 | +1.77(+1.28%) |
Dec 01, 2010 | 137.27 | 138.09 | 137.17 | 137.98 | 4,206,968 | +2.84(+2.10%) |
Nov 30, 2010 | 134.75 | 135.90 | 134.40 | 135.14 | 7,997,145 | -0.77(-0.57%) |
Nov 29, 2010 | 135.37 | 136.24 | 134.26 | 135.91 | 6,845,319 | -0.08(-0.06%) |
Nov 26, 2010 | 135.98 | 136.79 | 135.71 | 135.98 | 918,343 | -0.96(-0.70%) |
Nov 24, 2010 | 135.17 | 136.94 | 136.94 | 136.94 | 2,892,443 | +2.69(+2.01%) |
Nov 23, 2010 | 134.20 | 134.63 | 133.53 | 134.25 | 4,321,891 | -1.57(-1.16%) |
Nov 22, 2010 | 134.16 | 135.88 | 133.94 | 135.82 | 3,746,335 | +1.09(+0.81%) |
Nov 19, 2010 | 134.05 | 134.92 | 133.39 | 134.73 | 2,114,953 | +0.42(+0.31%) |
Nov 18, 2010 | 133.87 | 135.16 | 133.84 | 134.31 | 3,802,532 | +1.87(+1.41%) |
Nov 17, 2010 | 132.01 | 132.79 | 131.64 | 132.44 | 3,506,515 | +0.76(+0.58%) |
Nov 16, 2010 | 132.96 | 133.42 | 131.03 | 131.69 | 5,314,319 | -2.27(-1.69%) |
Nov 15, 2010 | 134.43 | 135.38 | 133.95 | 133.95 | 2,965,300 | +0.32(+0.24%) |
Nov 12, 2010 | 134.75 | 135.59 | 133.24 | 133.63 | 3,859,802 | -2.12(-1.56%) |
Nov 11, 2010 | 134.68 | 136.12 | 134.36 | 135.75 | 2,686,620 | -0.32(-0.24%) |
Nov 10, 2010 | 135.01 | 136.07 | 133.95 | 136.07 | 3,777,429 | +1.15(+0.85%) |
Nov 09, 2010 | 136.69 | 136.91 | 134.31 | 134.92 | 3,876,735 | -1.47(-1.07%) |
Nov 08, 2010 | 136.10 | 136.56 | 135.46 | 136.38 | 2,486,452 | -0.03(-0.03%) |
Nov 05, 2010 | 135.48 | 136.68 | 135.37 | 136.42 | 3,908,503 | +0.93(+0.69%) |
Nov 04, 2010 | 134.85 | 135.59 | 134.40 | 135.49 | 4,254,514 | +2.46(+1.85%) |
Nov 03, 2010 | 132.69 | 133.20 | 131.50 | 133.03 | 4,838,292 | +0.42(+0.32%) |
Nov 02, 2010 | 132.46 | 132.99 | 131.75 | 132.61 | 4,109,767 | +1.40(+1.06%) |