Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 129.27 | 130.51 | 129.25 | 129.87 | 14,664,022 | -0.41(-0.31%) |
Jan 28, 2011 | 127.97 | 131.48 | 127.95 | 130.28 | 28,089,732 | +2.36(+1.84%) |
Jan 27, 2011 | 130.29 | 130.49 | 127.80 | 127.92 | 33,030,588 | -3.23(-2.47%) |
Jan 26, 2011 | 129.83 | 131.17 | 129.28 | 131.16 | 20,543,856 | +1.06(+0.81%) |
Jan 25, 2011 | 129.65 | 130.27 | 129.07 | 130.10 | 22,219,658 | -0.26(-0.20%) |
Jan 24, 2011 | 131.01 | 131.63 | 130.14 | 130.36 | 15,115,064 | -0.67(-0.51%) |
Jan 21, 2011 | 130.76 | 131.43 | 130.53 | 131.03 | 19,490,780 | -0.17(-0.13%) |
Jan 20, 2011 | 131.76 | 132.10 | 131.04 | 131.20 | 24,349,416 | -2.52(-1.88%) |
Jan 19, 2011 | 134.34 | 134.40 | 133.40 | 133.72 | 11,788,035 | +0.29(+0.22%) |
Jan 18, 2011 | 133.62 | 134.00 | 133.17 | 133.43 | 11,592,557 | +0.74(+0.56%) |
Jan 14, 2011 | 133.17 | 133.60 | 132.22 | 132.69 | 21,226,676 | -1.36(-1.01%) |
Jan 13, 2011 | 135.66 | 135.68 | 133.63 | 134.05 | 14,294,546 | -1.41(-1.04%) |
Jan 12, 2011 | 134.79 | 135.58 | 134.35 | 135.46 | 10,785,059 | +0.55(+0.41%) |
Jan 11, 2011 | 134.79 | 135.16 | 133.96 | 134.91 | 10,268,895 | +0.79(+0.59%) |
Jan 10, 2011 | 133.85 | 134.20 | 133.24 | 134.12 | 8,417,705 | +0.54(+0.40%) |
Jan 07, 2011 | 133.38 | 134.61 | 133.18 | 133.58 | 16,761,763 | -0.25(-0.19%) |
Jan 06, 2011 | 134.05 | 134.38 | 133.14 | 133.83 | 15,965,249 | -0.54(-0.40%) |
Jan 05, 2011 | 133.50 | 134.68 | 133.10 | 134.37 | 16,680,013 | -0.38(-0.28%) |
Jan 04, 2011 | 136.24 | 136.28 | 134.16 | 134.75 | 26,127,666 | -3.25(-2.36%) |
Jan 03, 2011 | 138.67 | 139.00 | 137.88 | 138.00 | 11,499,935 | -0.72(-0.52%) |
Dec 31, 2010 | 137.78 | 138.77 | 137.72 | 138.72 | 9,222,315 | +1.69(+1.23%) |
Dec 30, 2010 | 137.58 | 137.71 | 136.94 | 137.03 | 5,749,473 | -0.68(-0.49%) |
Dec 29, 2010 | 137.38 | 138.05 | 137.19 | 137.71 | 8,442,221 | +0.49(+0.36%) |
Dec 28, 2010 | 136.85 | 137.34 | 136.62 | 137.22 | 10,111,913 | +2.20(+1.63%) |
Dec 27, 2010 | 134.96 | 135.06 | 134.49 | 135.02 | 3,436,395 | +0.36(+0.27%) |
Dec 23, 2010 | 134.26 | 134.90 | 133.93 | 134.66 | 8,702,056 | -0.39(-0.29%) |
Dec 22, 2010 | 135.60 | 135.70 | 134.97 | 135.05 | 7,300,570 | -0.27(-0.20%) |
Dec 21, 2010 | 135.17 | 135.78 | 134.79 | 135.32 | 10,235,535 | +0.21(+0.16%) |
Dec 20, 2010 | 135.13 | 135.44 | 134.33 | 135.11 | 13,129,449 | +0.91(+0.68%) |
Dec 17, 2010 | 133.97 | 134.63 | 133.22 | 134.20 | 17,214,696 | +0.39(+0.29%) |
Dec 16, 2010 | 134.21 | 134.23 | 132.87 | 133.81 | 23,462,424 | -1.19(-0.88%) |
Dec 15, 2010 | 135.34 | 135.93 | 134.68 | 135.00 | 15,071,963 | -1.18(-0.87%) |
Dec 14, 2010 | 136.27 | 137.21 | 135.86 | 136.18 | 17,431,166 | +0.13(+0.10%) |
Dec 13, 2010 | 136.26 | 136.64 | 135.86 | 136.05 | 13,352,306 | +0.64(+0.47%) |
Dec 10, 2010 | 134.94 | 135.48 | 133.95 | 135.41 | 11,938,169 | +0.04(+0.03%) |
Dec 09, 2010 | 135.69 | 136.16 | 134.88 | 135.37 | 14,146,930 | +0.58(+0.43%) |
Dec 08, 2010 | 135.91 | 136.29 | 133.88 | 134.79 | 23,471,012 | -1.71(-1.25%) |
Dec 07, 2010 | 139.46 | 139.54 | 136.46 | 136.50 | 26,490,348 | -2.61(-1.88%) |
Dec 06, 2010 | 138.14 | 139.46 | 137.73 | 139.11 | 15,607,332 | +1.04(+0.75%) |
Dec 03, 2010 | 136.62 | 138.11 | 136.48 | 138.07 | 16,520,222 | +2.87(+2.12%) |
Dec 02, 2010 | 135.62 | 136.59 | 135.15 | 135.20 | 17,570,132 | -0.18(-0.13%) |
Dec 01, 2010 | 135.71 | 136.14 | 134.96 | 135.38 | 16,819,764 | -0.04(-0.03%) |
Nov 30, 2010 | 135.21 | 135.75 | 134.78 | 135.42 | 17,461,612 | +1.91(+1.43%) |
Nov 29, 2010 | 133.19 | 133.75 | 132.33 | 133.51 | 13,969,995 | +0.40(+0.30%) |
Nov 26, 2010 | 132.38 | 133.16 | 131.93 | 133.11 | 7,823,118 | -1.07(-0.80%) |
Nov 24, 2010 | 134.36 | 134.18 | 134.18 | 134.18 | 8,861,056 | -0.23(-0.17%) |
Nov 23, 2010 | 133.60 | 135.07 | 133.46 | 134.41 | 18,203,004 | +0.93(+0.70%) |
Nov 22, 2010 | 132.13 | 133.60 | 131.69 | 133.48 | 13,081,824 | +1.28(+0.97%) |
Nov 19, 2010 | 131.48 | 132.35 | 131.01 | 132.20 | 14,148,338 | +0.11(+0.08%) |
Nov 18, 2010 | 131.82 | 132.78 | 131.55 | 132.09 | 15,978,611 | +1.71(+1.31%) |
Nov 17, 2010 | 130.77 | 131.37 | 130.13 | 130.38 | 16,388,010 | -0.59(-0.45%) |
Nov 16, 2010 | 132.24 | 132.38 | 129.83 | 130.97 | 32,476,768 | -1.45(-1.10%) |
Nov 15, 2010 | 133.86 | 134.49 | 132.39 | 132.42 | 15,057,942 | -1.27(-0.95%) |
Nov 12, 2010 | 135.89 | 136.31 | 132.82 | 133.69 | 35,891,104 | -3.97(-2.88%) |
Nov 11, 2010 | 137.62 | 137.75 | 136.45 | 137.66 | 15,409,952 | +0.42(+0.31%) |
Nov 10, 2010 | 137.03 | 137.28 | 135.15 | 137.24 | 28,469,080 | +1.65(+1.22%) |
Nov 09, 2010 | 138.70 | 139.15 | 135.05 | 135.59 | 39,362,744 | -2.19(-1.59%) |
Nov 08, 2010 | 135.92 | 137.79 | 135.53 | 137.78 | 17,343,984 | +1.40(+1.03%) |
Nov 05, 2010 | 135.14 | 136.61 | 134.95 | 136.38 | 20,343,592 | +0.35(+0.26%) |
Nov 04, 2010 | 134.64 | 136.13 | 134.24 | 136.03 | 23,462,330 | +4.46(+3.39%) |
Nov 03, 2010 | 132.28 | 132.52 | 129.49 | 131.57 | 31,702,050 | -0.90(-0.68%) |
Nov 02, 2010 | 132.44 | 132.59 | 131.88 | 132.47 | 9,396,384 | +0.55(+0.42%) |