Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 147.77 | 154.81 | 147.00 | 154.58 | 1,746,364 | +7.09(+4.81%) |
Jan 28, 2011 | 151.30 | 153.00 | 147.42 | 147.49 | 1,256,606 | -3.53(-2.34%) |
Jan 27, 2011 | 151.55 | 153.38 | 150.69 | 151.02 | 1,122,793 | -0.84(-0.55%) |
Jan 26, 2011 | 150.89 | 153.70 | 148.64 | 151.86 | 1,992,405 | +1.24(+0.82%) |
Jan 25, 2011 | 154.31 | 158.71 | 149.65 | 150.62 | 3,125,504 | -5.78(-3.70%) |
Jan 24, 2011 | 150.25 | 157.50 | 150.22 | 156.40 | 3,725,412 | +8.99(+6.10%) |
Jan 21, 2011 | 148.16 | 148.60 | 144.45 | 147.41 | 1,761,942 | +0.02(+0.01%) |
Jan 20, 2011 | 141.98 | 147.90 | 141.91 | 147.39 | 1,305,976 | +3.71(+2.58%) |
Jan 19, 2011 | 146.28 | 148.67 | 143.19 | 143.68 | 1,952,363 | -4.27(-2.89%) |
Jan 18, 2011 | 140.01 | 148.43 | 139.65 | 147.95 | 2,222,169 | +7.11(+5.05%) |
Jan 14, 2011 | 140.77 | 141.49 | 139.21 | 140.84 | 979,744 | -0.71(-0.50%) |
Jan 13, 2011 | 139.50 | 142.11 | 139.00 | 141.55 | 1,383,609 | +1.72(+1.23%) |
Jan 12, 2011 | 139.00 | 140.14 | 138.12 | 139.83 | 1,275,380 | +2.14(+1.55%) |
Jan 11, 2011 | 137.39 | 138.47 | 135.39 | 137.69 | 1,044,900 | +1.26(+0.92%) |
Jan 10, 2011 | 133.77 | 137.38 | 133.77 | 136.43 | 1,530,728 | +2.85(+2.13%) |
Jan 07, 2011 | 135.50 | 135.50 | 132.40 | 133.58 | 719,217 | -0.95(-0.71%) |
Jan 06, 2011 | 131.95 | 135.84 | 131.00 | 134.53 | 1,477,653 | +2.93(+2.23%) |
Jan 05, 2011 | 130.52 | 132.70 | 130.24 | 131.60 | 805,977 | +0.48(+0.37%) |
Jan 04, 2011 | 133.50 | 133.51 | 130.42 | 131.12 | 1,106,510 | -1.66(-1.25%) |
Jan 03, 2011 | 131.85 | 133.20 | 131.73 | 132.78 | 1,078,733 | +2.64(+2.03%) |
Dec 31, 2010 | 130.74 | 131.47 | 129.61 | 130.14 | 601,667 | -0.95(-0.72%) |
Dec 30, 2010 | 129.72 | 131.25 | 129.23 | 131.09 | 724,050 | +1.27(+0.98%) |
Dec 29, 2010 | 129.09 | 130.55 | 129.09 | 129.82 | 741,431 | +0.55(+0.43%) |
Dec 28, 2010 | 130.92 | 131.18 | 128.89 | 129.27 | 1,104,658 | -1.91(-1.46%) |
Dec 27, 2010 | 131.35 | 131.74 | 129.23 | 131.18 | 988,898 | -0.75(-0.57%) |
Dec 23, 2010 | 131.75 | 132.45 | 131.38 | 131.93 | 663,556 | +0.27(+0.20%) |
Dec 22, 2010 | 133.65 | 133.77 | 131.38 | 131.66 | 938,362 | -1.37(-1.03%) |
Dec 21, 2010 | 132.54 | 133.95 | 131.61 | 133.03 | 1,158,662 | +0.79(+0.60%) |
Dec 20, 2010 | 133.95 | 134.00 | 131.28 | 132.24 | 1,458,611 | -1.01(-0.76%) |
Dec 17, 2010 | 134.93 | 135.60 | 131.39 | 133.25 | 2,092,462 | -2.36(-1.74%) |
Dec 16, 2010 | 135.28 | 136.23 | 131.65 | 135.61 | 1,731,228 | +0.46(+0.34%) |
Dec 15, 2010 | 140.00 | 140.73 | 134.73 | 135.15 | 2,850,703 | -1.89(-1.38%) |
Dec 14, 2010 | 137.62 | 139.99 | 136.86 | 137.04 | 1,673,439 | +0.24(+0.18%) |
Dec 13, 2010 | 139.07 | 139.50 | 136.59 | 136.80 | 1,113,581 | -1.40(-1.01%) |
Dec 10, 2010 | 134.34 | 139.66 | 133.86 | 138.20 | 2,328,424 | +4.98(+3.74%) |
Dec 09, 2010 | 134.79 | 135.50 | 132.50 | 133.22 | 954,753 | -0.28(-0.21%) |
Dec 08, 2010 | 132.24 | 134.39 | 131.11 | 133.50 | 1,088,753 | +2.52(+1.92%) |
Dec 07, 2010 | 134.96 | 135.95 | 130.66 | 130.98 | 1,263,880 | -3.07(-2.29%) |
Dec 06, 2010 | 131.97 | 134.24 | 131.06 | 134.05 | 1,283,027 | +3.01(+2.30%) |
Dec 03, 2010 | 129.75 | 131.80 | 129.12 | 131.04 | 1,262,610 | -0.43(-0.33%) |
Dec 02, 2010 | 126.73 | 132.10 | 126.50 | 131.47 | 1,879,767 | +4.73(+3.73%) |
Dec 01, 2010 | 124.99 | 127.99 | 124.56 | 126.74 | 1,714,344 | +3.89(+3.17%) |
Nov 30, 2010 | 120.92 | 123.95 | 120.90 | 122.85 | 1,732,608 | +0.50(+0.41%) |
Nov 29, 2010 | 127.45 | 127.75 | 121.00 | 122.35 | 2,921,993 | -3.87(-3.07%) |
Nov 26, 2010 | 126.00 | 126.28 | 125.15 | 126.22 | 439,432 | -0.17(-0.13%) |
Nov 24, 2010 | 125.00 | 126.39 | 126.39 | 126.39 | 1,193,472 | +2.19(+1.76%) |
Nov 23, 2010 | 123.00 | 125.20 | 122.12 | 124.20 | 2,280,035 | -0.33(-0.26%) |
Nov 22, 2010 | 126.45 | 126.45 | 123.88 | 124.53 | 1,926,825 | -2.22(-1.75%) |
Nov 19, 2010 | 123.77 | 128.08 | 123.16 | 126.75 | 2,690,965 | +3.11(+2.51%) |
Nov 18, 2010 | 123.71 | 126.36 | 121.34 | 123.64 | 3,324,637 | +0.81(+0.66%) |
Nov 17, 2010 | 129.07 | 129.25 | 122.51 | 122.83 | 5,050,242 | -7.86(-6.01%) |
Nov 16, 2010 | 138.06 | 138.50 | 129.72 | 130.69 | 3,844,413 | -8.97(-6.42%) |
Nov 15, 2010 | 138.98 | 140.20 | 137.86 | 139.66 | 990,645 | +1.27(+0.92%) |
Nov 12, 2010 | 139.65 | 142.42 | 137.70 | 138.39 | 1,493,917 | -2.56(-1.82%) |
Nov 11, 2010 | 137.54 | 141.40 | 136.84 | 140.95 | 1,291,752 | +0.84(+0.60%) |
Nov 10, 2010 | 138.00 | 140.50 | 137.65 | 140.11 | 1,165,026 | +1.49(+1.07%) |
Nov 09, 2010 | 140.77 | 141.00 | 138.50 | 138.62 | 1,465,771 | -1.64(-1.17%) |
Nov 08, 2010 | 138.21 | 141.34 | 137.81 | 140.26 | 1,462,256 | +1.43(+1.03%) |
Nov 05, 2010 | 135.83 | 140.79 | 135.70 | 138.83 | 1,879,671 | +2.35(+1.72%) |
Nov 04, 2010 | 140.19 | 140.19 | 134.72 | 136.48 | 2,543,168 | -1.16(-0.84%) |
Nov 03, 2010 | 137.64 | 138.44 | 134.20 | 137.64 | 1,629,464 | +0.00(+0.00%) |
Nov 02, 2010 | 134.42 | 138.43 | 134.08 | 137.64 | 1,805,598 | +3.20(+2.38%) |