Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 136.43 | 138.95 | 136.38 | 138.82 | 998,101 | +2.62(+1.93%) |
Jan 28, 2011 | 141.18 | 141.24 | 135.97 | 136.20 | 1,485,825 | -5.22(-3.69%) |
Jan 27, 2011 | 140.75 | 141.66 | 139.34 | 141.43 | 1,040,579 | +1.24(+0.89%) |
Jan 26, 2011 | 139.62 | 140.79 | 138.06 | 140.18 | 1,873,785 | +1.37(+0.98%) |
Jan 25, 2011 | 139.75 | 140.12 | 136.65 | 138.82 | 1,942,598 | +3.11(+2.29%) |
Jan 24, 2011 | 136.17 | 136.64 | 134.12 | 135.71 | 1,126,610 | +0.36(+0.26%) |
Jan 21, 2011 | 134.93 | 136.46 | 134.11 | 135.35 | 894,830 | +1.54(+1.15%) |
Jan 20, 2011 | 135.12 | 135.31 | 132.68 | 133.81 | 1,150,704 | -0.48(-0.36%) |
Jan 19, 2011 | 137.24 | 138.07 | 133.90 | 134.29 | 1,104,364 | -3.48(-2.52%) |
Jan 18, 2011 | 139.73 | 140.21 | 135.83 | 137.77 | 1,158,150 | -1.78(-1.28%) |
Jan 14, 2011 | 136.94 | 139.58 | 135.77 | 139.55 | 1,152,718 | +3.31(+2.43%) |
Jan 13, 2011 | 135.89 | 137.47 | 134.95 | 136.24 | 868,608 | +0.35(+0.26%) |
Jan 12, 2011 | 136.50 | 136.88 | 133.93 | 135.89 | 1,166,871 | +0.29(+0.22%) |
Jan 11, 2011 | 134.51 | 137.18 | 133.71 | 135.60 | 1,046,884 | +1.58(+1.18%) |
Jan 10, 2011 | 131.88 | 134.28 | 131.40 | 134.02 | 1,281,326 | +1.97(+1.49%) |
Jan 07, 2011 | 134.27 | 134.27 | 130.02 | 132.05 | 1,263,965 | -1.10(-0.83%) |
Jan 06, 2011 | 135.08 | 135.16 | 132.05 | 133.15 | 1,037,381 | -1.45(-1.08%) |
Jan 05, 2011 | 133.22 | 135.19 | 132.68 | 134.60 | 1,319,858 | +1.37(+1.03%) |
Jan 04, 2011 | 134.09 | 134.25 | 132.30 | 133.23 | 1,133,056 | -0.10(-0.08%) |
Jan 03, 2011 | 134.27 | 136.71 | 132.87 | 133.33 | 1,547,927 | -0.27(-0.21%) |
Dec 31, 2010 | 132.01 | 133.62 | 131.35 | 133.61 | 685,646 | +1.80(+1.36%) |
Dec 30, 2010 | 133.06 | 133.62 | 131.60 | 131.81 | 540,537 | -1.96(-1.47%) |
Dec 29, 2010 | 133.58 | 134.23 | 132.75 | 133.78 | 541,363 | +0.99(+0.74%) |
Dec 28, 2010 | 132.64 | 133.20 | 131.34 | 132.79 | 434,192 | +0.11(+0.08%) |
Dec 27, 2010 | 132.19 | 133.18 | 131.12 | 132.68 | 553,302 | +0.41(+0.31%) |
Dec 23, 2010 | 133.71 | 134.42 | 132.09 | 132.27 | 508,091 | -1.60(-1.20%) |
Dec 22, 2010 | 135.58 | 135.82 | 133.42 | 133.87 | 967,963 | -1.09(-0.81%) |
Dec 21, 2010 | 132.81 | 135.01 | 132.32 | 134.96 | 1,267,787 | +2.81(+2.13%) |
Dec 20, 2010 | 131.47 | 132.50 | 130.02 | 132.15 | 2,142,673 | +0.91(+0.69%) |
Dec 17, 2010 | 128.10 | 132.52 | 127.07 | 131.24 | 5,676,677 | +2.87(+2.23%) |
Dec 16, 2010 | 127.35 | 128.50 | 124.95 | 128.37 | 1,337,797 | +1.55(+1.22%) |
Dec 15, 2010 | 128.36 | 129.09 | 126.65 | 126.82 | 1,074,217 | -1.23(-0.96%) |
Dec 14, 2010 | 127.55 | 129.16 | 127.13 | 128.06 | 1,018,152 | +0.55(+0.43%) |
Dec 13, 2010 | 129.00 | 129.89 | 127.29 | 127.51 | 1,320,411 | -0.82(-0.64%) |
Dec 10, 2010 | 126.05 | 128.37 | 125.14 | 128.33 | 2,827,120 | +2.27(+1.80%) |
Dec 09, 2010 | 124.88 | 126.12 | 122.78 | 126.06 | 2,124,707 | +4.29(+3.52%) |
Dec 08, 2010 | 120.24 | 122.19 | 120.06 | 121.77 | 1,210,753 | +1.62(+1.35%) |
Dec 07, 2010 | 121.29 | 122.31 | 118.90 | 120.16 | 1,887,791 | -0.06(-0.05%) |
Dec 06, 2010 | 121.07 | 121.25 | 119.14 | 120.22 | 1,066,317 | -0.61(-0.50%) |
Dec 03, 2010 | 119.56 | 121.11 | 117.82 | 120.83 | 1,026,395 | +0.35(+0.29%) |
Dec 02, 2010 | 117.86 | 120.50 | 117.84 | 120.48 | 1,495,404 | +2.97(+2.52%) |
Dec 01, 2010 | 115.32 | 117.60 | 114.80 | 117.51 | 2,149,321 | +3.86(+3.39%) |
Nov 30, 2010 | 113.07 | 114.27 | 112.88 | 113.65 | 1,647,017 | +0.01(+0.01%) |
Nov 29, 2010 | 114.37 | 114.57 | 112.55 | 113.64 | 1,501,202 | -1.05(-0.91%) |
Nov 26, 2010 | 115.06 | 115.64 | 114.28 | 114.69 | 336,593 | -0.90(-0.78%) |
Nov 24, 2010 | 115.01 | 115.59 | 115.59 | 115.59 | 1,361,766 | +1.99(+1.75%) |
Nov 23, 2010 | 115.66 | 115.71 | 113.26 | 113.59 | 1,722,886 | -2.68(-2.30%) |
Nov 22, 2010 | 117.45 | 118.31 | 115.84 | 116.27 | 1,545,621 | -1.47(-1.25%) |
Nov 19, 2010 | 118.19 | 118.45 | 116.23 | 117.74 | 1,208,461 | -0.12(-0.10%) |
Nov 18, 2010 | 119.38 | 119.79 | 117.66 | 117.86 | 3,247,327 | +0.15(+0.13%) |
Nov 17, 2010 | 117.23 | 118.46 | 116.39 | 117.70 | 2,769,652 | +1.15(+0.99%) |
Nov 16, 2010 | 119.05 | 120.09 | 115.51 | 116.55 | 3,314,477 | -4.04(-3.35%) |
Nov 15, 2010 | 121.04 | 121.06 | 119.09 | 120.59 | 2,461,919 | +0.01(+0.01%) |
Nov 12, 2010 | 118.67 | 120.59 | 116.71 | 120.59 | 4,808,589 | +1.30(+1.09%) |
Nov 11, 2010 | 117.06 | 120.13 | 115.69 | 119.29 | 4,500,101 | +1.90(+1.62%) |
Nov 10, 2010 | 115.41 | 117.72 | 115.04 | 117.39 | 7,306,731 | +2.77(+2.41%) |
Nov 09, 2010 | 115.39 | 116.71 | 114.51 | 114.62 | 23,456,432 | -3.19(-2.71%) |
Nov 08, 2010 | 119.84 | 120.04 | 117.68 | 117.81 | 2,991,812 | -2.83(-2.34%) |
Nov 05, 2010 | 117.81 | 121.21 | 117.77 | 120.64 | 1,700,025 | +2.88(+2.45%) |
Nov 04, 2010 | 116.70 | 118.42 | 116.15 | 117.76 | 3,355,233 | +2.34(+2.02%) |
Nov 03, 2010 | 116.00 | 117.68 | 114.28 | 115.42 | 2,811,866 | -5.14(-4.27%) |
Nov 02, 2010 | 121.12 | 121.48 | 120.26 | 120.57 | 303,540 | +0.83(+0.69%) |