Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 179.83 | 185.25 | 179.63 | 185.25 | 1,307,016 | +6.66(+3.73%) |
Jan 28, 2011 | 178.55 | 179.30 | 177.12 | 178.59 | 1,297,791 | +0.75(+0.42%) |
Jan 27, 2011 | 178.68 | 179.08 | 176.73 | 177.84 | 816,820 | -0.68(-0.38%) |
Jan 26, 2011 | 174.34 | 178.81 | 174.25 | 178.52 | 879,463 | +4.95(+2.85%) |
Jan 25, 2011 | 174.83 | 175.19 | 171.60 | 173.57 | 1,280,013 | -1.82(-1.04%) |
Jan 24, 2011 | 173.82 | 175.49 | 173.46 | 175.39 | 818,070 | +1.40(+0.81%) |
Jan 21, 2011 | 175.75 | 176.11 | 173.49 | 173.98 | 909,979 | -0.23(-0.13%) |
Jan 20, 2011 | 175.78 | 176.11 | 172.25 | 174.21 | 830,232 | -2.97(-1.68%) |
Jan 19, 2011 | 180.25 | 180.41 | 176.73 | 177.18 | 868,204 | -2.51(-1.40%) |
Jan 18, 2011 | 178.46 | 179.89 | 177.22 | 179.70 | 533,758 | +1.50(+0.84%) |
Jan 14, 2011 | 176.76 | 178.46 | 175.39 | 178.19 | 570,537 | +1.60(+0.91%) |
Jan 13, 2011 | 177.57 | 178.00 | 176.17 | 176.59 | 860,040 | -0.52(-0.29%) |
Jan 12, 2011 | 176.76 | 177.44 | 175.87 | 177.12 | 756,385 | +1.66(+0.95%) |
Jan 11, 2011 | 174.93 | 175.78 | 174.31 | 175.45 | 653,112 | +1.93(+1.11%) |
Jan 10, 2011 | 173.04 | 173.75 | 171.14 | 173.52 | 1,054,471 | +0.71(+0.41%) |
Jan 07, 2011 | 172.35 | 173.27 | 170.91 | 172.81 | 838,775 | +0.62(+0.36%) |
Jan 06, 2011 | 173.49 | 173.75 | 171.50 | 172.19 | 802,216 | -0.85(-0.49%) |
Jan 05, 2011 | 171.41 | 173.23 | 170.62 | 173.04 | 508,270 | +0.59(+0.34%) |
Jan 04, 2011 | 175.26 | 175.26 | 170.54 | 172.45 | 1,111,190 | -1.53(-0.88%) |
Jan 03, 2011 | 174.41 | 175.06 | 173.79 | 173.98 | 601,673 | +1.80(+1.04%) |
Dec 31, 2010 | 171.93 | 173.00 | 171.31 | 172.19 | 528,190 | +0.42(+0.25%) |
Dec 30, 2010 | 172.25 | 173.31 | 171.34 | 171.76 | 336,746 | -0.29(-0.17%) |
Dec 29, 2010 | 171.01 | 172.48 | 170.59 | 172.06 | 420,192 | +1.93(+1.13%) |
Dec 28, 2010 | 170.33 | 170.49 | 169.41 | 170.13 | 232,446 | +0.72(+0.42%) |
Dec 27, 2010 | 170.65 | 170.69 | 168.79 | 169.41 | 426,316 | -0.95(-0.56%) |
Dec 23, 2010 | 170.39 | 170.69 | 169.71 | 170.36 | 590,372 | +0.06(+0.03%) |
Dec 22, 2010 | 170.43 | 171.14 | 169.94 | 170.30 | 925,245 | +0.30(+0.18%) |
Dec 21, 2010 | 169.02 | 170.03 | 167.00 | 170.00 | 588,943 | +2.35(+1.40%) |
Dec 20, 2010 | 166.02 | 168.08 | 165.07 | 167.65 | 417,763 | +2.45(+1.48%) |
Dec 17, 2010 | 165.04 | 165.56 | 164.26 | 165.20 | 832,180 | +0.11(+0.07%) |
Dec 16, 2010 | 164.21 | 165.09 | 162.68 | 165.09 | 629,959 | +1.21(+0.74%) |
Dec 15, 2010 | 164.25 | 165.65 | 163.72 | 163.89 | 838,018 | -0.75(-0.46%) |
Dec 14, 2010 | 166.17 | 166.17 | 164.02 | 164.64 | 1,480,190 | -1.37(-0.82%) |
Dec 13, 2010 | 166.63 | 167.38 | 165.62 | 166.01 | 753,004 | +1.14(+0.69%) |
Dec 10, 2010 | 164.67 | 165.19 | 163.76 | 164.87 | 677,222 | +0.52(+0.32%) |
Dec 09, 2010 | 165.00 | 165.13 | 162.65 | 164.34 | 967,302 | +0.62(+0.38%) |
Dec 08, 2010 | 166.27 | 166.66 | 163.43 | 163.72 | 790,052 | -1.99(-1.20%) |
Dec 07, 2010 | 168.68 | 169.10 | 165.71 | 165.71 | 1,054,982 | -0.36(-0.22%) |
Dec 06, 2010 | 165.65 | 166.63 | 165.19 | 166.07 | 886,251 | +0.91(+0.55%) |
Dec 03, 2010 | 163.79 | 165.71 | 163.27 | 165.16 | 985,493 | +0.72(+0.44%) |
Dec 02, 2010 | 161.97 | 164.44 | 161.31 | 164.44 | 925,153 | +3.42(+2.13%) |
Dec 01, 2010 | 160.34 | 161.48 | 159.26 | 161.02 | 1,244,767 | +3.78(+2.41%) |
Nov 30, 2010 | 155.97 | 158.44 | 155.84 | 157.24 | 751,616 | -0.65(-0.41%) |
Nov 29, 2010 | 156.49 | 158.48 | 155.12 | 157.89 | 1,686,107 | +0.62(+0.39%) |
Nov 26, 2010 | 157.30 | 158.22 | 156.59 | 157.27 | 298,774 | -1.04(-0.66%) |
Nov 24, 2010 | 156.39 | 158.31 | 158.31 | 158.31 | 1,085,440 | +2.80(+1.80%) |
Nov 23, 2010 | 156.78 | 156.94 | 154.70 | 155.51 | 1,185,270 | -3.33(-2.09%) |
Nov 22, 2010 | 158.28 | 159.06 | 155.87 | 158.84 | 1,511,808 | +0.29(+0.19%) |
Nov 19, 2010 | 156.88 | 158.61 | 155.22 | 158.54 | 1,254,881 | +1.47(+0.93%) |
Nov 18, 2010 | 155.64 | 157.66 | 155.58 | 157.08 | 1,190,588 | +3.26(+2.12%) |
Nov 17, 2010 | 153.23 | 154.79 | 152.32 | 153.82 | 1,994,247 | +0.91(+0.60%) |
Nov 16, 2010 | 154.24 | 154.24 | 151.63 | 152.90 | 2,344,732 | -2.74(-1.76%) |
Nov 15, 2010 | 158.15 | 158.15 | 155.64 | 155.64 | 744,640 | -0.95(-0.60%) |
Nov 12, 2010 | 157.73 | 158.35 | 155.38 | 156.59 | 1,479,319 | -2.90(-1.82%) |
Nov 11, 2010 | 156.91 | 159.55 | 156.91 | 159.49 | 1,265,544 | +1.34(+0.85%) |
Nov 10, 2010 | 156.94 | 158.18 | 154.53 | 158.15 | 1,499,191 | +2.61(+1.68%) |
Nov 09, 2010 | 157.01 | 158.97 | 154.79 | 155.54 | 1,731,518 | +1.96(+1.27%) |
Nov 08, 2010 | 151.40 | 153.75 | 150.85 | 153.59 | 1,267,527 | +1.58(+1.04%) |
Nov 05, 2010 | 151.66 | 152.02 | 150.43 | 152.01 | 1,315,598 | +0.41(+0.27%) |
Nov 04, 2010 | 149.64 | 151.70 | 149.45 | 151.60 | 1,240,677 | +4.11(+2.78%) |
Nov 03, 2010 | 147.46 | 147.75 | 145.08 | 147.49 | 1,781,216 | +0.62(+0.42%) |
Nov 02, 2010 | 145.73 | 147.13 | 144.98 | 146.87 | 686,988 | +1.95(+1.35%) |