Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 155.70 | 158.80 | 154.80 | 157.70 | 41,445 | +2.20(+1.41%) |
Jan 28, 2011 | 157.30 | 158.70 | 154.40 | 155.50 | 51,224 | -1.60(-1.02%) |
Jan 27, 2011 | 162.00 | 162.20 | 157.10 | 157.10 | 44,365 | -4.60(-2.84%) |
Jan 26, 2011 | 158.50 | 162.69 | 155.60 | 161.70 | 110,621 | +4.10(+2.60%) |
Jan 25, 2011 | 155.60 | 158.30 | 155.60 | 157.60 | 66,353 | +1.20(+0.77%) |
Jan 24, 2011 | 155.50 | 159.90 | 151.50 | 156.40 | 73,866 | +0.90(+0.58%) |
Jan 21, 2011 | 159.40 | 165.89 | 153.70 | 155.50 | 133,164 | -0.30(-0.19%) |
Jan 20, 2011 | 159.00 | 159.00 | 153.70 | 155.80 | 95,395 | -4.40(-2.75%) |
Jan 19, 2011 | 172.30 | 173.50 | 160.00 | 160.20 | 140,680 | -12.30(-7.13%) |
Jan 18, 2011 | 176.00 | 176.50 | 172.20 | 172.50 | 83,988 | -4.20(-2.38%) |
Jan 14, 2011 | 181.60 | 182.30 | 176.60 | 176.70 | 67,623 | -4.90(-2.70%) |
Jan 13, 2011 | 186.30 | 186.70 | 180.00 | 181.60 | 48,841 | -5.30(-2.84%) |
Jan 12, 2011 | 189.40 | 190.80 | 186.10 | 186.90 | 19,570 | -1.30(-0.69%) |
Jan 11, 2011 | 186.20 | 189.50 | 186.20 | 188.20 | 26,735 | +2.90(+1.57%) |
Jan 10, 2011 | 184.30 | 186.80 | 184.00 | 185.30 | 14,821 | -0.50(-0.27%) |
Jan 07, 2011 | 188.20 | 189.30 | 183.00 | 185.80 | 30,640 | -2.40(-1.28%) |
Jan 06, 2011 | 193.70 | 194.36 | 187.00 | 188.20 | 33,022 | -6.10(-3.14%) |
Jan 05, 2011 | 190.00 | 197.70 | 189.30 | 194.30 | 38,580 | +3.50(+1.83%) |
Jan 04, 2011 | 190.10 | 192.00 | 188.70 | 190.80 | 40,367 | +1.40(+0.74%) |
Jan 03, 2011 | 186.20 | 189.50 | 184.50 | 189.40 | 29,872 | +4.20(+2.27%) |
Dec 31, 2010 | 186.20 | 187.80 | 183.00 | 185.20 | 38,919 | -4.80(-2.53%) |
Dec 30, 2010 | 188.70 | 190.10 | 185.90 | 190.00 | 17,520 | +2.20(+1.17%) |
Dec 29, 2010 | 189.20 | 189.60 | 187.60 | 187.80 | 11,090 | -1.10(-0.58%) |
Dec 28, 2010 | 190.00 | 191.00 | 188.30 | 188.90 | 17,548 | -1.10(-0.58%) |
Dec 27, 2010 | 189.80 | 191.60 | 188.10 | 190.00 | 8,959 | -0.10(-0.05%) |
Dec 23, 2010 | 188.80 | 191.50 | 187.50 | 190.10 | 19,969 | +0.20(+0.11%) |
Dec 22, 2010 | 190.20 | 190.70 | 187.80 | 189.90 | 19,460 | -0.50(-0.26%) |
Dec 21, 2010 | 189.40 | 191.10 | 189.20 | 190.40 | 29,147 | +3.10(+1.66%) |
Dec 20, 2010 | 181.90 | 188.00 | 179.60 | 187.30 | 56,718 | +5.60(+3.08%) |
Dec 17, 2010 | 180.10 | 182.50 | 180.10 | 181.70 | 65,763 | +0.30(+0.17%) |
Dec 16, 2010 | 182.60 | 183.50 | 179.30 | 181.40 | 119,747 | -0.80(-0.44%) |
Dec 15, 2010 | 188.90 | 188.90 | 181.60 | 182.20 | 78,269 | -7.70(-4.05%) |
Dec 14, 2010 | 194.90 | 195.00 | 188.00 | 189.90 | 57,041 | -5.60(-2.86%) |
Dec 13, 2010 | 199.90 | 200.80 | 195.30 | 195.50 | 46,353 | -4.20(-2.10%) |
Dec 10, 2010 | 198.20 | 199.80 | 193.40 | 199.70 | 45,248 | +2.50(+1.27%) |
Dec 09, 2010 | 195.60 | 198.20 | 192.20 | 197.20 | 33,470 | +1.60(+0.82%) |
Dec 08, 2010 | 203.30 | 203.50 | 194.10 | 195.60 | 57,144 | -8.10(-3.98%) |
Dec 07, 2010 | 199.60 | 206.20 | 199.00 | 203.70 | 91,633 | +5.10(+2.57%) |
Dec 06, 2010 | 192.60 | 199.20 | 190.30 | 198.60 | 56,627 | +4.10(+2.11%) |
Dec 03, 2010 | 192.40 | 194.50 | 189.40 | 194.50 | 32,084 | +1.50(+0.78%) |
Dec 02, 2010 | 185.50 | 193.60 | 184.10 | 193.00 | 59,678 | +7.60(+4.10%) |
Dec 01, 2010 | 184.00 | 187.30 | 183.00 | 185.40 | 39,856 | +3.90(+2.15%) |
Nov 30, 2010 | 187.50 | 187.70 | 180.40 | 181.50 | 68,086 | -7.50(-3.97%) |
Nov 29, 2010 | 189.70 | 190.10 | 187.10 | 189.00 | 50,994 | -1.00(-0.53%) |
Nov 26, 2010 | 189.10 | 193.90 | 188.00 | 190.00 | 34,926 | +0.40(+0.21%) |
Nov 24, 2010 | 183.60 | 189.60 | 189.60 | 189.60 | 112,105 | +9.30(+5.16%) |
Nov 23, 2010 | 178.20 | 180.60 | 175.00 | 180.30 | 50,840 | +0.00(+0.00%) |
Nov 22, 2010 | 179.00 | 183.80 | 177.00 | 180.30 | 34,347 | +0.70(+0.39%) |
Nov 19, 2010 | 176.60 | 180.30 | 174.50 | 179.60 | 24,849 | +3.10(+1.76%) |
Nov 18, 2010 | 178.00 | 178.70 | 173.60 | 176.50 | 42,500 | +1.00(+0.57%) |
Nov 17, 2010 | 174.40 | 177.10 | 171.90 | 175.50 | 82,415 | +2.40(+1.39%) |
Nov 16, 2010 | 176.90 | 177.70 | 171.00 | 173.10 | 53,559 | -5.30(-2.97%) |
Nov 15, 2010 | 181.90 | 183.70 | 178.00 | 178.40 | 51,164 | -1.60(-0.89%) |
Nov 12, 2010 | 179.60 | 181.90 | 178.60 | 180.00 | 62,534 | -2.20(-1.21%) |
Nov 11, 2010 | 174.00 | 183.50 | 172.80 | 182.20 | 113,395 | +7.60(+4.35%) |
Nov 10, 2010 | 174.10 | 177.00 | 172.51 | 174.60 | 370,086 | -4.60(-2.57%) |
Nov 09, 2010 | 179.90 | 184.30 | 174.90 | 179.20 | 100,208 | +0.80(+0.45%) |
Nov 08, 2010 | 183.50 | 183.50 | 177.40 | 178.40 | 54,214 | -5.30(-2.89%) |
Nov 05, 2010 | 189.50 | 191.40 | 182.30 | 183.70 | 90,893 | -11.70(-5.99%) |
Nov 04, 2010 | 192.60 | 195.90 | 190.70 | 195.40 | 80,056 | +0.80(+0.41%) |
Nov 03, 2010 | 186.50 | 194.80 | 184.00 | 194.60 | 101,092 | +9.10(+4.91%) |
Nov 02, 2010 | 181.80 | 185.90 | 180.60 | 185.50 | 38,348 | +5.20(+2.88%) |