Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 401.01 | 405.41 | 400.60 | 402.50 | 33,549 | +3.32(+0.83%) |
Jan 28, 2011 | 400.05 | 401.42 | 399.18 | 399.18 | 24,060 | -1.45(-0.36%) |
Jan 27, 2011 | 399.50 | 401.87 | 399.50 | 400.63 | 8,669 | -0.17(-0.04%) |
Jan 26, 2011 | 401.56 | 406.36 | 399.06 | 400.80 | 33,989 | -0.80(-0.20%) |
Jan 25, 2011 | 395.00 | 403.96 | 395.00 | 401.60 | 23,424 | +5.60(+1.41%) |
Jan 24, 2011 | 392.89 | 396.00 | 391.97 | 396.00 | 16,587 | +3.01(+0.77%) |
Jan 21, 2011 | 392.00 | 393.31 | 389.50 | 392.99 | 48,054 | +1.99(+0.51%) |
Jan 20, 2011 | 390.00 | 391.50 | 389.36 | 391.00 | 22,208 | +0.85(+0.22%) |
Jan 19, 2011 | 391.48 | 391.51 | 389.96 | 390.15 | 24,461 | -1.53(-0.39%) |
Jan 18, 2011 | 392.97 | 392.97 | 390.15 | 391.68 | 17,289 | -1.67(-0.42%) |
Jan 14, 2011 | 390.00 | 393.35 | 389.70 | 393.35 | 19,067 | +3.27(+0.84%) |
Jan 13, 2011 | 390.61 | 392.99 | 389.70 | 390.08 | 29,050 | -1.49(-0.38%) |
Jan 12, 2011 | 394.25 | 395.00 | 390.17 | 391.57 | 31,158 | -1.65(-0.42%) |
Jan 11, 2011 | 393.63 | 393.95 | 391.41 | 393.22 | 25,318 | +0.33(+0.08%) |
Jan 10, 2011 | 390.90 | 393.99 | 390.30 | 392.89 | 15,639 | -0.14(-0.04%) |
Jan 07, 2011 | 390.00 | 393.17 | 389.43 | 393.03 | 20,222 | +3.37(+0.86%) |
Jan 06, 2011 | 393.12 | 393.87 | 389.15 | 389.66 | 19,565 | -3.79(-0.96%) |
Jan 05, 2011 | 390.00 | 393.48 | 387.72 | 393.45 | 21,566 | +3.37(+0.86%) |
Jan 04, 2011 | 391.92 | 391.92 | 387.50 | 390.08 | 37,124 | -0.15(-0.04%) |
Jan 03, 2011 | 379.63 | 390.96 | 379.44 | 390.23 | 39,144 | +12.10(+3.20%) |
Dec 31, 2010 | 372.73 | 381.11 | 372.73 | 378.13 | 22,649 | +3.46(+0.92%) |
Dec 30, 2010 | 376.55 | 377.51 | 374.07 | 374.67 | 9,414 | -2.83(-0.75%) |
Dec 29, 2010 | 378.62 | 381.70 | 377.38 | 377.50 | 19,621 | -1.35(-0.36%) |
Dec 28, 2010 | 377.48 | 381.00 | 374.80 | 378.85 | 65,133 | +0.85(+0.22%) |
Dec 27, 2010 | 378.01 | 380.50 | 377.38 | 378.00 | 16,180 | -1.08(-0.28%) |
Dec 23, 2010 | 383.95 | 386.87 | 379.08 | 379.08 | 21,174 | -4.52(-1.18%) |
Dec 22, 2010 | 381.82 | 386.00 | 380.33 | 383.60 | 17,052 | +2.85(+0.75%) |
Dec 21, 2010 | 381.93 | 381.93 | 375.77 | 380.75 | 22,175 | +2.02(+0.53%) |
Dec 20, 2010 | 379.00 | 380.93 | 375.38 | 378.73 | 21,010 | +0.73(+0.19%) |
Dec 17, 2010 | 378.42 | 380.47 | 377.33 | 378.00 | 34,267 | +0.75(+0.20%) |
Dec 16, 2010 | 371.98 | 381.87 | 371.98 | 377.25 | 57,995 | +8.05(+2.18%) |
Dec 15, 2010 | 366.17 | 372.45 | 364.39 | 369.20 | 49,396 | +1.15(+0.31%) |
Dec 14, 2010 | 369.00 | 371.69 | 366.62 | 368.05 | 43,466 | -0.97(-0.26%) |
Dec 13, 2010 | 363.45 | 369.22 | 362.95 | 369.02 | 46,822 | +6.34(+1.75%) |
Dec 10, 2010 | 362.50 | 363.30 | 356.50 | 362.68 | 26,772 | +2.33(+0.65%) |
Dec 09, 2010 | 362.13 | 362.13 | 355.51 | 360.35 | 30,433 | +0.76(+0.21%) |
Dec 08, 2010 | 357.01 | 359.59 | 350.00 | 359.59 | 35,514 | +1.84(+0.51%) |
Dec 07, 2010 | 362.50 | 364.99 | 355.76 | 357.75 | 23,014 | -3.75(-1.04%) |
Dec 06, 2010 | 359.17 | 362.22 | 357.93 | 361.50 | 20,171 | +0.28(+0.08%) |
Dec 03, 2010 | 359.70 | 361.22 | 353.73 | 361.22 | 28,097 | -0.40(-0.11%) |
Dec 02, 2010 | 353.00 | 361.62 | 351.81 | 361.62 | 38,216 | +8.62(+2.44%) |
Dec 01, 2010 | 356.01 | 356.90 | 349.97 | 353.00 | 61,637 | -0.49(-0.14%) |
Nov 30, 2010 | 354.15 | 355.65 | 350.89 | 353.49 | 39,735 | -2.71(-0.76%) |
Nov 29, 2010 | 354.68 | 358.07 | 351.39 | 356.20 | 39,795 | +0.70(+0.20%) |
Nov 26, 2010 | 356.30 | 358.90 | 355.40 | 355.50 | 18,917 | -2.78(-0.78%) |
Nov 24, 2010 | 359.00 | 358.28 | 358.28 | 358.28 | 29,195 | +1.23(+0.34%) |
Nov 23, 2010 | 360.41 | 363.68 | 356.42 | 357.05 | 29,072 | -5.31(-1.47%) |
Nov 22, 2010 | 359.13 | 364.06 | 358.76 | 362.36 | 18,607 | +1.36(+0.38%) |
Nov 19, 2010 | 358.56 | 363.54 | 358.56 | 361.00 | 15,709 | +1.41(+0.39%) |
Nov 18, 2010 | 359.33 | 363.49 | 358.03 | 359.59 | 20,128 | +3.24(+0.91%) |
Nov 17, 2010 | 359.00 | 361.30 | 352.00 | 356.35 | 11,049 | -1.65(-0.46%) |
Nov 16, 2010 | 360.00 | 364.43 | 357.16 | 358.00 | 24,370 | -4.97(-1.37%) |
Nov 15, 2010 | 362.50 | 366.59 | 360.42 | 362.97 | 23,038 | +3.37(+0.94%) |
Nov 12, 2010 | 359.00 | 363.52 | 359.00 | 359.60 | 17,128 | -1.05(-0.29%) |
Nov 11, 2010 | 365.00 | 366.90 | 360.06 | 360.65 | 21,039 | -5.85(-1.60%) |
Nov 10, 2010 | 359.25 | 368.41 | 358.09 | 366.50 | 20,666 | +9.10(+2.55%) |
Nov 09, 2010 | 363.50 | 365.15 | 355.91 | 357.40 | 23,307 | -4.53(-1.25%) |
Nov 08, 2010 | 370.00 | 373.98 | 361.93 | 361.93 | 21,940 | -3.07(-0.84%) |
Nov 05, 2010 | 368.10 | 368.71 | 356.11 | 365.00 | 30,128 | -5.10(-1.38%) |
Nov 04, 2010 | 354.49 | 370.10 | 353.05 | 370.10 | 41,835 | +17.10(+4.84%) |
Nov 03, 2010 | 346.15 | 353.00 | 343.70 | 353.00 | 37,487 | +7.92(+2.30%) |
Nov 02, 2010 | 340.88 | 345.82 | 337.07 | 345.08 | 74,520 | +7.34(+2.17%) |