Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 130.47 | 130.61 | 129.26 | 129.94 | 61,260 | +1.28(+0.99%) |
Jan 28, 2011 | 126.84 | 129.33 | 126.43 | 128.66 | 57,552 | +1.48(+1.17%) |
Jan 27, 2011 | 129.26 | 129.39 | 126.23 | 127.17 | 57,278 | -0.94(-0.74%) |
Jan 26, 2011 | 127.71 | 128.79 | 125.83 | 128.12 | 66,504 | +2.43(+1.93%) |
Jan 25, 2011 | 131.08 | 132.02 | 125.42 | 125.69 | 89,235 | -5.39(-4.11%) |
Jan 24, 2011 | 132.09 | 134.45 | 129.73 | 131.08 | 70,350 | +1.69(+1.30%) |
Jan 21, 2011 | 128.05 | 131.35 | 128.05 | 129.40 | 61,579 | +1.62(+1.27%) |
Jan 20, 2011 | 130.68 | 131.31 | 125.83 | 127.78 | 94,551 | -3.50(-2.67%) |
Jan 19, 2011 | 137.48 | 140.04 | 130.75 | 131.28 | 151,993 | -8.63(-6.17%) |
Jan 18, 2011 | 137.08 | 140.92 | 136.81 | 139.91 | 45,240 | +2.83(+2.06%) |
Jan 14, 2011 | 140.65 | 141.12 | 136.14 | 137.08 | 46,094 | -2.76(-1.98%) |
Jan 13, 2011 | 140.18 | 141.39 | 139.51 | 139.84 | 27,988 | -0.47(-0.34%) |
Jan 12, 2011 | 140.18 | 140.79 | 139.10 | 140.31 | 29,991 | +0.67(+0.48%) |
Jan 11, 2011 | 139.30 | 140.44 | 139.17 | 139.64 | 28,836 | +0.61(+0.44%) |
Jan 10, 2011 | 137.96 | 140.58 | 136.81 | 139.03 | 72,143 | +1.01(+0.73%) |
Jan 07, 2011 | 135.26 | 138.23 | 134.52 | 138.02 | 64,210 | +3.23(+2.40%) |
Jan 06, 2011 | 133.31 | 134.79 | 133.10 | 134.79 | 39,548 | +1.08(+0.81%) |
Jan 05, 2011 | 133.10 | 134.65 | 132.43 | 133.71 | 43,453 | +0.61(+0.46%) |
Jan 04, 2011 | 133.04 | 134.65 | 132.34 | 133.10 | 33,656 | +0.00(+0.00%) |
Jan 03, 2011 | 131.55 | 133.10 | 131.15 | 133.10 | 34,287 | +2.02(+1.54%) |
Dec 31, 2010 | 130.41 | 131.62 | 129.87 | 131.08 | 23,428 | +0.74(+0.57%) |
Dec 30, 2010 | 130.41 | 131.49 | 130.06 | 130.34 | 20,760 | +0.31(+0.24%) |
Dec 29, 2010 | 129.46 | 130.41 | 129.40 | 130.03 | 24,048 | +0.23(+0.18%) |
Dec 28, 2010 | 129.67 | 130.07 | 128.39 | 129.80 | 24,626 | -0.14(-0.10%) |
Dec 27, 2010 | 131.08 | 131.08 | 128.79 | 129.94 | 16,264 | -1.15(-0.87%) |
Dec 23, 2010 | 131.08 | 131.42 | 130.68 | 131.08 | 16,822 | +0.00(+0.00%) |
Dec 22, 2010 | 130.14 | 131.08 | 129.46 | 131.08 | 21,024 | +1.95(+1.51%) |
Dec 21, 2010 | 128.32 | 130.54 | 128.32 | 129.13 | 35,773 | +0.81(+0.63%) |
Dec 20, 2010 | 126.77 | 128.72 | 126.30 | 128.32 | 34,378 | +1.55(+1.22%) |
Dec 17, 2010 | 127.71 | 127.71 | 125.42 | 126.77 | 26,227 | -0.94(-0.74%) |
Dec 16, 2010 | 127.11 | 128.86 | 126.70 | 127.71 | 28,956 | +0.47(+0.37%) |
Dec 15, 2010 | 128.79 | 129.53 | 126.77 | 127.24 | 41,191 | -2.22(-1.72%) |
Dec 14, 2010 | 127.11 | 129.94 | 127.11 | 129.46 | 57,502 | +2.43(+1.91%) |
Dec 13, 2010 | 131.96 | 131.96 | 124.68 | 127.04 | 152,509 | -4.92(-3.73%) |
Dec 10, 2010 | 130.07 | 132.23 | 129.87 | 131.96 | 49,318 | +2.43(+1.87%) |
Dec 09, 2010 | 128.05 | 130.07 | 127.58 | 129.53 | 31,950 | +2.02(+1.59%) |
Dec 08, 2010 | 129.13 | 129.13 | 126.97 | 127.51 | 29,273 | -1.35(-1.05%) |
Dec 07, 2010 | 129.26 | 129.40 | 128.39 | 128.86 | 21,489 | +0.07(+0.05%) |
Dec 06, 2010 | 128.18 | 129.06 | 128.05 | 128.79 | 28,314 | +1.01(+0.79%) |
Dec 03, 2010 | 126.23 | 128.39 | 126.23 | 127.78 | 53,709 | +1.55(+1.23%) |
Dec 02, 2010 | 126.50 | 127.17 | 125.96 | 126.23 | 27,011 | -0.54(-0.43%) |
Dec 01, 2010 | 126.36 | 127.04 | 125.62 | 126.77 | 38,584 | +1.69(+1.35%) |
Nov 30, 2010 | 124.81 | 125.69 | 124.41 | 125.08 | 25,908 | -0.13(-0.11%) |
Nov 29, 2010 | 125.62 | 125.62 | 124.21 | 125.22 | 25,001 | +0.20(+0.16%) |
Nov 26, 2010 | 125.42 | 126.23 | 124.68 | 125.02 | 10,795 | -0.20(-0.16%) |
Nov 24, 2010 | 124.95 | 125.22 | 125.22 | 125.22 | 23,254 | +0.67(+0.54%) |
Nov 23, 2010 | 125.56 | 125.62 | 123.74 | 124.54 | 35,736 | -1.89(-1.49%) |
Nov 22, 2010 | 126.09 | 127.11 | 125.69 | 126.43 | 46,080 | +0.74(+0.59%) |
Nov 19, 2010 | 126.09 | 126.30 | 124.68 | 125.69 | 23,962 | +0.00(+0.00%) |
Nov 18, 2010 | 126.90 | 127.24 | 125.56 | 125.69 | 32,995 | +0.20(+0.16%) |
Nov 17, 2010 | 124.88 | 126.43 | 123.73 | 125.49 | 27,872 | +1.35(+1.09%) |
Nov 16, 2010 | 125.96 | 127.31 | 121.92 | 124.14 | 68,707 | -3.91(-3.05%) |
Nov 15, 2010 | 128.05 | 128.05 | 124.41 | 128.05 | 39,469 | +1.89(+1.50%) |
Nov 12, 2010 | 127.38 | 127.58 | 125.29 | 126.16 | 33,945 | -1.82(-1.42%) |
Nov 11, 2010 | 127.91 | 128.32 | 126.50 | 127.98 | 24,852 | -0.13(-0.10%) |
Nov 10, 2010 | 127.38 | 128.32 | 126.43 | 128.12 | 38,498 | +0.34(+0.26%) |
Nov 09, 2010 | 128.18 | 129.53 | 126.70 | 127.78 | 56,110 | -1.08(-0.84%) |
Nov 08, 2010 | 128.32 | 129.40 | 126.16 | 128.86 | 61,537 | +0.27(+0.21%) |
Nov 05, 2010 | 125.82 | 128.59 | 125.75 | 128.59 | 87,595 | +2.83(+2.25%) |
Nov 04, 2010 | 126.28 | 126.54 | 125.50 | 125.75 | 51,800 | +0.59(+0.47%) |
Nov 03, 2010 | 125.89 | 125.94 | 124.63 | 125.16 | 46,750 | +0.33(+0.26%) |
Nov 02, 2010 | 126.08 | 126.15 | 124.63 | 124.83 | 61,945 | -0.40(-0.32%) |