Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 189.18 | 191.36 | 188.06 | 189.77 | 10,227 | +1.10(+0.59%) |
Jan 28, 2011 | 189.47 | 191.00 | 187.83 | 188.66 | 12,738 | -1.28(-0.68%) |
Jan 27, 2011 | 187.03 | 190.39 | 186.78 | 189.95 | 7,752 | +1.79(+0.95%) |
Jan 26, 2011 | 188.42 | 188.91 | 187.72 | 188.16 | 13,712 | +0.80(+0.43%) |
Jan 25, 2011 | 186.02 | 190.26 | 185.43 | 187.35 | 25,811 | -0.37(-0.20%) |
Jan 24, 2011 | 183.95 | 188.63 | 183.95 | 187.72 | 21,595 | +3.25(+1.76%) |
Jan 21, 2011 | 184.64 | 184.64 | 183.06 | 184.48 | 8,000 | +1.14(+0.62%) |
Jan 20, 2011 | 182.25 | 183.89 | 182.25 | 183.34 | 8,596 | +1.31(+0.72%) |
Jan 19, 2011 | 183.96 | 184.62 | 182.02 | 182.02 | 17,382 | -1.41(-0.77%) |
Jan 18, 2011 | 183.70 | 183.90 | 182.84 | 183.43 | 5,479 | -0.99(-0.54%) |
Jan 14, 2011 | 179.34 | 184.60 | 179.34 | 184.42 | 19,872 | +4.32(+2.40%) |
Jan 13, 2011 | 181.08 | 181.08 | 179.81 | 180.10 | 3,807 | -1.00(-0.55%) |
Jan 12, 2011 | 180.69 | 182.06 | 180.69 | 181.10 | 10,210 | +1.17(+0.65%) |
Jan 11, 2011 | 179.76 | 180.35 | 178.57 | 179.93 | 4,408 | +0.07(+0.04%) |
Jan 10, 2011 | 178.77 | 180.02 | 178.11 | 179.86 | 5,816 | +0.60(+0.34%) |
Jan 07, 2011 | 181.78 | 182.06 | 179.26 | 179.26 | 9,522 | -2.44(-1.34%) |
Jan 06, 2011 | 181.12 | 182.06 | 181.12 | 181.70 | 5,138 | -0.26(-0.15%) |
Jan 05, 2011 | 180.36 | 182.55 | 180.36 | 181.97 | 6,938 | +1.12(+0.62%) |
Jan 04, 2011 | 182.06 | 182.06 | 179.61 | 180.84 | 4,679 | -1.22(-0.67%) |
Jan 03, 2011 | 180.53 | 183.73 | 180.03 | 182.06 | 9,279 | +3.73(+2.09%) |
Dec 31, 2010 | 182.90 | 182.90 | 178.34 | 178.34 | 5,583 | -2.80(-1.55%) |
Dec 30, 2010 | 183.48 | 183.66 | 181.14 | 181.14 | 4,063 | -2.91(-1.58%) |
Dec 29, 2010 | 184.07 | 185.22 | 183.68 | 184.05 | 3,031 | -0.04(-0.02%) |
Dec 28, 2010 | 183.08 | 184.81 | 183.08 | 184.09 | 4,116 | -0.82(-0.44%) |
Dec 27, 2010 | 184.49 | 185.10 | 183.81 | 184.91 | 2,447 | +1.50(+0.82%) |
Dec 23, 2010 | 186.31 | 186.31 | 183.41 | 183.41 | 5,642 | -3.42(-1.83%) |
Dec 22, 2010 | 181.56 | 186.84 | 181.56 | 186.84 | 12,488 | +5.56(+3.06%) |
Dec 21, 2010 | 178.76 | 182.22 | 178.29 | 181.28 | 17,744 | +3.38(+1.90%) |
Dec 20, 2010 | 178.08 | 179.22 | 176.79 | 177.90 | 20,148 | +0.96(+0.54%) |
Dec 17, 2010 | 176.17 | 178.66 | 176.17 | 176.94 | 21,530 | +0.28(+0.16%) |
Dec 16, 2010 | 175.65 | 177.88 | 175.36 | 176.66 | 11,153 | +1.48(+0.85%) |
Dec 15, 2010 | 175.19 | 177.30 | 175.08 | 175.18 | 17,034 | +0.00(+0.00%) |
Dec 14, 2010 | 174.80 | 177.83 | 174.80 | 175.18 | 8,998 | +0.19(+0.11%) |
Dec 13, 2010 | 177.70 | 178.50 | 174.85 | 174.99 | 13,266 | -2.13(-1.20%) |
Dec 10, 2010 | 175.51 | 178.63 | 175.51 | 177.12 | 7,739 | +0.20(+0.11%) |
Dec 09, 2010 | 177.56 | 177.56 | 175.18 | 176.92 | 8,016 | +0.12(+0.07%) |
Dec 08, 2010 | 172.74 | 177.27 | 172.38 | 176.79 | 9,730 | +3.57(+2.06%) |
Dec 07, 2010 | 177.63 | 178.14 | 173.23 | 173.23 | 7,739 | -2.45(-1.39%) |
Dec 06, 2010 | 171.89 | 176.12 | 171.73 | 175.68 | 6,991 | +2.68(+1.55%) |
Dec 03, 2010 | 168.26 | 173.10 | 168.26 | 173.00 | 9,927 | +2.54(+1.49%) |
Dec 02, 2010 | 168.71 | 170.64 | 167.93 | 170.46 | 9,019 | +2.15(+1.28%) |
Dec 01, 2010 | 165.76 | 168.31 | 165.76 | 168.31 | 8,496 | +4.54(+2.77%) |
Nov 30, 2010 | 166.91 | 168.85 | 163.77 | 163.77 | 20,974 | -3.64(-2.18%) |
Nov 29, 2010 | 168.56 | 169.32 | 166.70 | 167.41 | 10,215 | -1.37(-0.81%) |
Nov 26, 2010 | 169.62 | 169.62 | 168.78 | 168.78 | 613 | -4.00(-2.32%) |
Nov 24, 2010 | 170.35 | 172.78 | 172.78 | 172.78 | 5,167 | +4.89(+2.91%) |
Nov 23, 2010 | 166.93 | 169.53 | 166.48 | 167.90 | 6,518 | -0.24(-0.14%) |
Nov 22, 2010 | 169.77 | 170.93 | 168.13 | 168.13 | 7,596 | -1.63(-0.96%) |
Nov 19, 2010 | 170.35 | 171.69 | 169.76 | 169.76 | 2,971 | -1.04(-0.61%) |
Nov 18, 2010 | 174.89 | 175.85 | 169.78 | 170.80 | 11,540 | -2.58(-1.49%) |
Nov 17, 2010 | 171.37 | 175.45 | 170.84 | 173.38 | 11,080 | +1.70(+0.99%) |
Nov 16, 2010 | 174.42 | 174.42 | 171.68 | 171.68 | 7,553 | -3.34(-1.91%) |
Nov 15, 2010 | 172.94 | 175.03 | 171.94 | 175.03 | 4,764 | +2.72(+1.58%) |
Nov 12, 2010 | 174.29 | 176.17 | 172.30 | 172.30 | 6,551 | -3.17(-1.81%) |
Nov 11, 2010 | 177.06 | 177.32 | 175.23 | 175.48 | 9,130 | -3.24(-1.81%) |
Nov 10, 2010 | 174.85 | 179.99 | 174.85 | 178.72 | 6,333 | +4.46(+2.56%) |
Nov 09, 2010 | 180.21 | 180.21 | 174.25 | 174.25 | 9,673 | -4.76(-2.66%) |
Nov 08, 2010 | 179.95 | 179.95 | 178.12 | 179.01 | 3,029 | -4.64(-2.53%) |
Nov 05, 2010 | 181.37 | 183.65 | 178.06 | 183.65 | 6,132 | +1.88(+1.04%) |
Nov 04, 2010 | 176.01 | 181.77 | 172.75 | 181.77 | 9,162 | +5.75(+3.27%) |
Nov 03, 2010 | 173.97 | 176.01 | 173.97 | 176.01 | 2,911 | +1.06(+0.60%) |
Nov 02, 2010 | 173.55 | 174.96 | 172.32 | 174.96 | 5,402 | +2.10(+1.21%) |