Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 294.41 | 297.11 | 294.01 | 297.11 | 10,381 | +3.07(+1.04%) |
Jan 28, 2011 | 302.02 | 302.02 | 294.04 | 294.04 | 6,839 | -7.13(-2.37%) |
Jan 27, 2011 | 302.11 | 302.13 | 300.21 | 301.17 | 6,192 | +0.19(+0.06%) |
Jan 26, 2011 | 302.07 | 302.07 | 299.67 | 300.98 | 2,767 | -0.33(-0.11%) |
Jan 25, 2011 | 297.07 | 301.31 | 296.82 | 301.31 | 13,788 | +4.00(+1.35%) |
Jan 24, 2011 | 294.58 | 297.30 | 293.96 | 297.30 | 5,122 | +3.35(+1.14%) |
Jan 21, 2011 | 294.44 | 294.77 | 291.60 | 293.95 | 9,707 | +0.67(+0.23%) |
Jan 20, 2011 | 293.14 | 295.39 | 293.14 | 293.28 | 12,081 | -0.67(-0.23%) |
Jan 19, 2011 | 295.20 | 297.35 | 293.95 | 293.95 | 11,270 | -2.34(-0.79%) |
Jan 18, 2011 | 294.80 | 297.55 | 293.47 | 296.29 | 18,916 | +1.27(+0.43%) |
Jan 14, 2011 | 292.64 | 295.18 | 292.64 | 295.02 | 10,868 | +2.46(+0.84%) |
Jan 13, 2011 | 296.18 | 296.18 | 292.22 | 292.56 | 14,303 | -4.32(-1.46%) |
Jan 12, 2011 | 296.36 | 296.88 | 294.44 | 296.88 | 10,900 | +1.70(+0.58%) |
Jan 11, 2011 | 295.55 | 296.36 | 294.92 | 295.18 | 10,946 | +0.87(+0.29%) |
Jan 10, 2011 | 294.26 | 295.69 | 292.98 | 294.31 | 15,096 | -0.18(-0.06%) |
Jan 07, 2011 | 296.36 | 296.36 | 293.86 | 294.49 | 13,445 | -0.77(-0.26%) |
Jan 06, 2011 | 297.32 | 297.32 | 295.26 | 295.26 | 5,466 | -1.19(-0.40%) |
Jan 05, 2011 | 296.36 | 297.44 | 295.48 | 296.46 | 11,766 | -0.12(-0.04%) |
Jan 04, 2011 | 299.45 | 299.45 | 296.28 | 296.58 | 6,741 | -1.66(-0.56%) |
Jan 03, 2011 | 295.31 | 298.79 | 295.16 | 298.25 | 7,109 | +3.45(+1.17%) |
Dec 31, 2010 | 297.32 | 298.26 | 294.54 | 294.79 | 2,480 | -1.36(-0.46%) |
Dec 30, 2010 | 298.75 | 299.24 | 296.15 | 296.15 | 7,378 | -2.14(-0.72%) |
Dec 29, 2010 | 298.19 | 299.25 | 297.10 | 298.28 | 3,565 | +1.34(+0.45%) |
Dec 28, 2010 | 296.25 | 297.54 | 296.25 | 296.95 | 1,662 | +0.13(+0.05%) |
Dec 27, 2010 | 293.96 | 296.81 | 293.95 | 296.81 | 2,774 | +2.13(+0.72%) |
Dec 23, 2010 | 297.97 | 297.97 | 294.69 | 294.69 | 3,059 | -3.60(-1.21%) |
Dec 22, 2010 | 294.44 | 298.28 | 294.35 | 298.28 | 5,710 | +3.49(+1.18%) |
Dec 21, 2010 | 295.36 | 295.45 | 293.46 | 294.79 | 5,204 | -1.00(-0.34%) |
Dec 20, 2010 | 297.16 | 298.46 | 295.79 | 295.79 | 3,622 | -0.50(-0.17%) |
Dec 17, 2010 | 294.78 | 296.36 | 294.48 | 296.29 | 8,631 | +1.77(+0.60%) |
Dec 16, 2010 | 291.27 | 295.51 | 291.27 | 294.52 | 6,571 | +3.93(+1.35%) |
Dec 15, 2010 | 293.07 | 295.05 | 290.60 | 290.60 | 13,000 | -2.09(-0.71%) |
Dec 14, 2010 | 293.86 | 296.76 | 292.68 | 292.68 | 5,304 | -1.27(-0.43%) |
Dec 13, 2010 | 292.95 | 295.29 | 291.78 | 293.95 | 6,792 | +1.20(+0.41%) |
Dec 10, 2010 | 290.86 | 292.75 | 290.49 | 292.75 | 6,801 | +1.99(+0.69%) |
Dec 09, 2010 | 290.66 | 291.02 | 289.09 | 290.76 | 21,999 | +1.09(+0.38%) |
Dec 08, 2010 | 291.48 | 292.15 | 288.64 | 289.67 | 17,206 | -1.74(-0.60%) |
Dec 07, 2010 | 290.95 | 292.21 | 289.80 | 291.41 | 9,159 | +2.06(+0.71%) |
Dec 06, 2010 | 289.62 | 290.78 | 289.24 | 289.36 | 6,164 | -1.03(-0.35%) |
Dec 03, 2010 | 291.54 | 291.55 | 287.96 | 290.38 | 19,710 | -2.13(-0.73%) |
Dec 02, 2010 | 291.88 | 292.96 | 290.63 | 292.51 | 12,162 | -0.16(-0.06%) |
Dec 01, 2010 | 291.38 | 292.92 | 290.93 | 292.68 | 8,174 | +2.81(+0.97%) |
Nov 30, 2010 | 288.67 | 292.14 | 288.67 | 289.87 | 25,219 | -2.03(-0.70%) |
Nov 29, 2010 | 291.51 | 292.90 | 289.44 | 291.89 | 10,060 | +1.34(+0.46%) |
Nov 26, 2010 | 287.92 | 292.51 | 287.92 | 290.56 | 2,031 | -1.73(-0.59%) |
Nov 24, 2010 | 289.62 | 292.29 | 292.29 | 292.29 | 7,220 | +4.31(+1.50%) |
Nov 23, 2010 | 287.70 | 290.08 | 287.70 | 287.98 | 16,667 | +0.75(+0.26%) |
Nov 22, 2010 | 290.23 | 291.06 | 287.23 | 287.23 | 12,923 | -3.36(-1.16%) |
Nov 19, 2010 | 290.42 | 291.74 | 290.42 | 290.59 | 2,524 | -1.02(-0.35%) |
Nov 18, 2010 | 289.73 | 292.32 | 289.73 | 291.61 | 9,773 | +3.73(+1.30%) |
Nov 17, 2010 | 286.69 | 289.88 | 286.69 | 287.87 | 13,142 | +2.96(+1.04%) |
Nov 16, 2010 | 290.29 | 290.79 | 284.91 | 284.91 | 19,376 | -4.96(-1.71%) |
Nov 15, 2010 | 287.65 | 291.55 | 287.65 | 289.88 | 8,930 | +2.55(+0.89%) |
Nov 12, 2010 | 286.98 | 291.71 | 284.58 | 287.32 | 10,857 | +0.40(+0.14%) |
Nov 11, 2010 | 293.43 | 293.43 | 286.92 | 286.92 | 10,229 | -6.99(-2.38%) |
Nov 10, 2010 | 291.84 | 294.80 | 290.39 | 293.91 | 12,413 | +3.93(+1.35%) |
Nov 09, 2010 | 283.00 | 290.38 | 281.11 | 289.98 | 20,563 | +3.24(+1.13%) |
Nov 08, 2010 | 290.92 | 291.10 | 286.74 | 286.74 | 12,218 | -6.60(-2.25%) |
Nov 05, 2010 | 298.97 | 298.97 | 292.35 | 293.34 | 5,386 | -5.91(-1.97%) |
Nov 04, 2010 | 296.00 | 299.25 | 295.16 | 299.25 | 14,047 | +7.42(+2.54%) |
Nov 03, 2010 | 292.99 | 294.31 | 291.55 | 291.83 | 8,981 | -2.45(-0.83%) |
Nov 02, 2010 | 291.55 | 294.28 | 288.45 | 294.28 | 10,129 | +5.37(+1.86%) |