Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 166.60 | 168.00 | 164.20 | 165.60 | 11,564 | -1.80(-1.08%) |
Jan 28, 2011 | 174.60 | 175.20 | 167.40 | 167.40 | 5,902 | -7.60(-4.34%) |
Jan 27, 2011 | 174.60 | 175.80 | 171.40 | 175.00 | 4,637 | +0.40(+0.23%) |
Jan 26, 2011 | 173.40 | 175.40 | 172.00 | 174.60 | 3,118 | +2.20(+1.28%) |
Jan 25, 2011 | 174.60 | 174.80 | 171.80 | 172.40 | 4,720 | -4.00(-2.27%) |
Jan 24, 2011 | 172.80 | 176.80 | 172.00 | 176.40 | 4,326 | +3.25(+1.88%) |
Jan 21, 2011 | 178.20 | 178.80 | 172.20 | 173.15 | 5,629 | -3.05(-1.73%) |
Jan 20, 2011 | 174.80 | 178.20 | 174.80 | 176.20 | 9,858 | -0.40(-0.23%) |
Jan 19, 2011 | 174.00 | 178.40 | 174.00 | 176.60 | 8,514 | -1.20(-0.67%) |
Jan 18, 2011 | 179.40 | 179.40 | 176.20 | 177.80 | 5,660 | -1.00(-0.56%) |
Jan 14, 2011 | 173.20 | 179.20 | 173.20 | 178.80 | 7,863 | +5.65(+3.26%) |
Jan 13, 2011 | 179.00 | 179.00 | 172.21 | 173.15 | 7,694 | -5.45(-3.05%) |
Jan 12, 2011 | 179.80 | 180.00 | 177.60 | 178.60 | 5,202 | -0.20(-0.11%) |
Jan 11, 2011 | 179.80 | 181.20 | 178.00 | 178.80 | 5,020 | -0.40(-0.22%) |
Jan 10, 2011 | 180.00 | 180.80 | 176.60 | 179.20 | 9,633 | -1.60(-0.88%) |
Jan 07, 2011 | 177.60 | 181.00 | 174.40 | 180.80 | 14,543 | +3.20(+1.80%) |
Jan 06, 2011 | 177.40 | 178.00 | 175.40 | 177.60 | 4,143 | -0.40(-0.22%) |
Jan 05, 2011 | 172.80 | 178.00 | 172.80 | 178.00 | 4,433 | +4.20(+2.42%) |
Jan 04, 2011 | 174.60 | 175.00 | 166.60 | 173.80 | 9,172 | -1.00(-0.57%) |
Jan 03, 2011 | 172.00 | 177.40 | 172.00 | 174.80 | 6,110 | +3.80(+2.22%) |
Dec 31, 2010 | 173.40 | 173.80 | 170.80 | 171.00 | 7,520 | -2.80(-1.61%) |
Dec 30, 2010 | 175.80 | 175.80 | 173.80 | 173.80 | 2,729 | -0.40(-0.23%) |
Dec 29, 2010 | 176.00 | 176.00 | 174.00 | 174.20 | 2,580 | -1.00(-0.57%) |
Dec 28, 2010 | 176.40 | 178.40 | 174.80 | 175.20 | 3,085 | -1.60(-0.90%) |
Dec 27, 2010 | 177.60 | 178.00 | 173.60 | 176.80 | 3,725 | -1.30(-0.73%) |
Dec 23, 2010 | 178.20 | 178.40 | 177.60 | 178.10 | 1,822 | -0.30(-0.17%) |
Dec 22, 2010 | 179.40 | 179.40 | 177.40 | 178.40 | 4,195 | -0.60(-0.34%) |
Dec 21, 2010 | 175.00 | 180.60 | 175.00 | 179.00 | 9,253 | +4.80(+2.76%) |
Dec 20, 2010 | 175.00 | 176.80 | 166.60 | 174.20 | 13,488 | -0.40(-0.23%) |
Dec 17, 2010 | 179.00 | 179.00 | 174.40 | 174.60 | 14,673 | -4.80(-2.68%) |
Dec 16, 2010 | 172.00 | 179.60 | 172.00 | 179.40 | 10,513 | +7.60(+4.42%) |
Dec 15, 2010 | 169.00 | 174.40 | 169.00 | 171.80 | 7,728 | +2.20(+1.30%) |
Dec 14, 2010 | 166.20 | 171.80 | 166.20 | 169.60 | 7,599 | +5.40(+3.29%) |
Dec 13, 2010 | 163.60 | 165.20 | 162.00 | 164.20 | 12,867 | +1.20(+0.74%) |
Dec 10, 2010 | 159.60 | 166.00 | 159.20 | 163.00 | 12,755 | -4.40(-2.63%) |
Dec 09, 2010 | 170.20 | 170.20 | 166.80 | 167.40 | 10,540 | -1.40(-0.83%) |
Dec 08, 2010 | 167.60 | 170.80 | 164.60 | 168.80 | 6,993 | +1.20(+0.72%) |
Dec 07, 2010 | 170.00 | 172.40 | 167.00 | 167.60 | 14,498 | -0.60(-0.36%) |
Dec 06, 2010 | 165.40 | 168.80 | 164.60 | 168.20 | 8,496 | +2.00(+1.20%) |
Dec 03, 2010 | 163.20 | 166.60 | 163.20 | 166.20 | 8,889 | +2.20(+1.34%) |
Dec 02, 2010 | 164.20 | 165.40 | 163.00 | 164.00 | 6,003 | -0.60(-0.36%) |
Dec 01, 2010 | 164.20 | 165.00 | 161.40 | 164.60 | 8,285 | +3.80(+2.36%) |
Nov 30, 2010 | 162.20 | 164.40 | 160.00 | 160.80 | 11,207 | -4.00(-2.43%) |
Nov 29, 2010 | 163.80 | 167.80 | 163.20 | 164.80 | 5,694 | -0.60(-0.36%) |
Nov 26, 2010 | 168.60 | 169.00 | 165.20 | 165.40 | 3,403 | -4.60(-2.71%) |
Nov 24, 2010 | 167.80 | 170.00 | 170.00 | 170.00 | 14,558 | +4.40(+2.66%) |
Nov 23, 2010 | 167.80 | 168.00 | 165.00 | 165.60 | 9,782 | -5.20(-3.04%) |
Nov 22, 2010 | 167.80 | 171.00 | 165.20 | 170.80 | 3,888 | +2.60(+1.55%) |
Nov 19, 2010 | 165.40 | 168.20 | 163.20 | 168.20 | 7,925 | +2.00(+1.20%) |
Nov 18, 2010 | 165.80 | 169.40 | 164.80 | 166.20 | 6,064 | +1.80(+1.09%) |
Nov 17, 2010 | 164.40 | 165.00 | 162.80 | 164.40 | 6,218 | +0.00(+0.00%) |
Nov 16, 2010 | 161.20 | 164.60 | 161.20 | 164.40 | 10,835 | +1.40(+0.86%) |
Nov 15, 2010 | 158.20 | 163.80 | 157.40 | 163.00 | 8,484 | +5.00(+3.16%) |
Nov 12, 2010 | 162.80 | 164.00 | 156.20 | 158.00 | 20,451 | -6.40(-3.89%) |
Nov 11, 2010 | 163.80 | 168.80 | 161.00 | 164.40 | 8,103 | -0.80(-0.48%) |
Nov 10, 2010 | 162.40 | 165.20 | 159.20 | 165.20 | 4,872 | +3.40(+2.10%) |
Nov 09, 2010 | 164.60 | 164.60 | 161.00 | 161.80 | 6,179 | -2.00(-1.22%) |
Nov 08, 2010 | 166.80 | 170.20 | 163.20 | 163.80 | 10,694 | -3.00(-1.80%) |
Nov 05, 2010 | 172.60 | 173.40 | 165.40 | 166.80 | 5,478 | -6.20(-3.58%) |
Nov 04, 2010 | 170.00 | 173.40 | 169.20 | 173.00 | 7,016 | +5.20(+3.10%) |
Nov 03, 2010 | 168.60 | 170.00 | 164.40 | 167.80 | 5,646 | -0.60(-0.36%) |
Nov 02, 2010 | 168.40 | 169.40 | 165.60 | 168.40 | 6,799 | +2.80(+1.69%) |