Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 770.00 | 774.78 | 763.07 | 765.00 | 71,877 | -22.31(-2.83%) |
Jan 28, 2011 | 789.83 | 795.95 | 775.95 | 787.31 | 60,285 | -5.82(-0.73%) |
Jan 27, 2011 | 780.00 | 793.13 | 769.57 | 793.13 | 85,665 | +8.91(+1.14%) |
Jan 26, 2011 | 781.01 | 791.66 | 774.57 | 784.22 | 48,425 | -0.51(-0.06%) |
Jan 25, 2011 | 771.97 | 784.73 | 768.90 | 784.73 | 51,612 | +6.73(+0.87%) |
Jan 24, 2011 | 778.00 | 783.03 | 772.20 | 778.00 | 52,315 | -2.00(-0.26%) |
Jan 21, 2011 | 788.74 | 788.74 | 776.36 | 780.00 | 36,103 | -7.72(-0.98%) |
Jan 20, 2011 | 794.99 | 794.99 | 783.00 | 787.72 | 51,308 | -9.64(-1.21%) |
Jan 19, 2011 | 800.16 | 802.00 | 792.24 | 797.36 | 55,694 | -6.96(-0.87%) |
Jan 18, 2011 | 789.50 | 804.32 | 780.99 | 804.32 | 62,681 | +6.34(+0.79%) |
Jan 14, 2011 | 774.05 | 799.00 | 773.36 | 797.98 | 74,169 | +20.77(+2.67%) |
Jan 13, 2011 | 760.00 | 779.67 | 760.00 | 777.21 | 46,963 | +11.19(+1.46%) |
Jan 12, 2011 | 755.11 | 770.00 | 750.36 | 766.02 | 41,771 | +14.12(+1.88%) |
Jan 11, 2011 | 750.00 | 764.88 | 750.00 | 751.90 | 70,863 | +1.94(+0.26%) |
Jan 10, 2011 | 729.86 | 751.34 | 726.24 | 749.96 | 82,751 | +14.81(+2.01%) |
Jan 07, 2011 | 716.46 | 738.97 | 716.46 | 735.15 | 90,165 | +16.75(+2.33%) |
Jan 06, 2011 | 693.34 | 720.41 | 689.35 | 718.40 | 58,297 | +25.71(+3.71%) |
Jan 05, 2011 | 681.75 | 694.98 | 677.92 | 692.69 | 20,225 | +8.05(+1.18%) |
Jan 04, 2011 | 683.85 | 688.79 | 674.07 | 684.64 | 57,046 | -0.36(-0.05%) |
Jan 03, 2011 | 675.00 | 685.00 | 675.00 | 685.00 | 52,855 | -6.02(-0.87%) |
Dec 31, 2010 | 691.50 | 695.98 | 690.58 | 691.02 | 21,891 | +0.02(+0.00%) |
Dec 30, 2010 | 685.96 | 694.90 | 685.96 | 691.00 | 14,196 | +2.99(+0.43%) |
Dec 29, 2010 | 690.99 | 692.99 | 686.04 | 688.01 | 10,924 | -0.99(-0.14%) |
Dec 28, 2010 | 691.43 | 693.00 | 686.70 | 689.00 | 24,059 | -3.46(-0.50%) |
Dec 27, 2010 | 693.40 | 696.29 | 687.40 | 692.46 | 12,422 | +0.55(+0.08%) |
Dec 23, 2010 | 696.87 | 699.28 | 691.91 | 691.91 | 17,118 | -2.44(-0.35%) |
Dec 22, 2010 | 693.49 | 697.94 | 689.23 | 694.35 | 25,036 | +5.25(+0.76%) |
Dec 21, 2010 | 688.70 | 691.34 | 686.08 | 689.10 | 13,012 | +1.05(+0.15%) |
Dec 20, 2010 | 678.00 | 696.96 | 677.60 | 688.05 | 51,817 | +12.05(+1.78%) |
Dec 17, 2010 | 678.55 | 687.99 | 676.00 | 676.00 | 87,987 | -2.45(-0.36%) |
Dec 16, 2010 | 672.67 | 678.99 | 672.67 | 678.45 | 10,392 | +5.44(+0.81%) |
Dec 15, 2010 | 673.03 | 683.16 | 672.00 | 673.01 | 33,043 | -2.17(-0.32%) |
Dec 14, 2010 | 679.50 | 682.96 | 672.02 | 675.18 | 22,331 | +0.32(+0.05%) |
Dec 13, 2010 | 669.50 | 674.99 | 669.00 | 674.86 | 15,310 | +5.36(+0.80%) |
Dec 10, 2010 | 664.20 | 672.44 | 660.20 | 669.50 | 22,526 | +6.14(+0.93%) |
Dec 09, 2010 | 663.55 | 664.00 | 659.56 | 663.36 | 10,931 | -0.19(-0.03%) |
Dec 08, 2010 | 671.18 | 671.18 | 659.22 | 663.55 | 9,651 | -4.41(-0.66%) |
Dec 07, 2010 | 673.45 | 679.30 | 664.85 | 667.96 | 59,265 | -0.70(-0.10%) |
Dec 06, 2010 | 663.35 | 675.39 | 660.12 | 668.66 | 32,945 | +2.31(+0.35%) |
Dec 03, 2010 | 659.00 | 668.45 | 649.25 | 666.35 | 35,879 | +6.20(+0.94%) |
Dec 02, 2010 | 641.80 | 662.60 | 640.00 | 660.15 | 41,810 | +15.20(+2.36%) |
Dec 01, 2010 | 625.00 | 644.95 | 622.10 | 644.95 | 27,819 | +24.97(+4.03%) |
Nov 30, 2010 | 616.15 | 623.94 | 613.99 | 619.98 | 52,387 | -0.22(-0.04%) |
Nov 29, 2010 | 619.69 | 624.63 | 615.19 | 620.20 | 24,059 | -0.30(-0.05%) |
Nov 26, 2010 | 618.48 | 623.00 | 614.67 | 620.50 | 6,682 | -1.68(-0.27%) |
Nov 24, 2010 | 619.90 | 622.18 | 622.18 | 622.18 | 31,076 | +6.69(+1.09%) |
Nov 23, 2010 | 611.50 | 618.20 | 611.50 | 615.49 | 20,078 | -0.98(-0.16%) |
Nov 22, 2010 | 617.72 | 620.00 | 613.72 | 616.47 | 26,538 | -2.70(-0.44%) |
Nov 19, 2010 | 619.37 | 619.96 | 613.80 | 619.17 | 19,406 | -0.63(-0.10%) |
Nov 18, 2010 | 626.50 | 626.50 | 618.99 | 619.80 | 22,289 | -2.03(-0.33%) |
Nov 17, 2010 | 616.98 | 621.85 | 614.00 | 621.83 | 32,581 | +3.85(+0.62%) |
Nov 16, 2010 | 617.99 | 621.99 | 612.10 | 617.98 | 16,481 | -0.80(-0.13%) |
Nov 15, 2010 | 639.01 | 640.50 | 618.73 | 618.78 | 15,857 | -18.09(-2.84%) |
Nov 12, 2010 | 640.30 | 643.00 | 634.59 | 636.87 | 12,107 | -7.19(-1.12%) |
Nov 11, 2010 | 635.02 | 644.06 | 630.00 | 644.06 | 27,980 | +2.97(+0.46%) |
Nov 10, 2010 | 644.63 | 644.63 | 634.37 | 641.09 | 29,999 | -3.52(-0.55%) |
Nov 09, 2010 | 655.00 | 655.00 | 640.50 | 644.61 | 33,066 | -12.12(-1.85%) |
Nov 08, 2010 | 650.77 | 658.58 | 650.77 | 656.73 | 6,712 | +1.52(+0.23%) |
Nov 05, 2010 | 653.74 | 659.94 | 650.20 | 655.21 | 33,225 | -0.39(-0.06%) |
Nov 04, 2010 | 641.49 | 655.91 | 640.00 | 655.60 | 30,442 | +17.72(+2.78%) |
Nov 03, 2010 | 636.65 | 639.54 | 630.52 | 637.88 | 22,899 | +0.47(+0.07%) |
Nov 02, 2010 | 633.15 | 638.45 | 629.00 | 637.41 | 18,384 | +7.59(+1.21%) |