Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 138.26 | 140.25 | 137.91 | 139.27 | 525,573 | +5.87(+4.40%) |
Jan 28, 2011 | 135.31 | 135.35 | 132.79 | 133.40 | 232,259 | -2.74(-2.01%) |
Jan 27, 2011 | 136.46 | 136.88 | 135.75 | 136.14 | 162,982 | +0.00(+0.00%) |
Jan 26, 2011 | 135.61 | 136.80 | 135.18 | 136.14 | 206,818 | +2.01(+1.50%) |
Jan 25, 2011 | 134.84 | 135.64 | 133.38 | 134.13 | 217,195 | -2.56(-1.87%) |
Jan 24, 2011 | 135.23 | 136.69 | 134.55 | 136.69 | 239,710 | +0.53(+0.39%) |
Jan 21, 2011 | 137.09 | 138.33 | 135.91 | 136.16 | 171,822 | -0.96(-0.70%) |
Jan 20, 2011 | 138.64 | 138.64 | 135.48 | 137.12 | 292,262 | -1.83(-1.32%) |
Jan 19, 2011 | 139.96 | 140.78 | 138.77 | 138.95 | 255,183 | -0.01(-0.01%) |
Jan 18, 2011 | 138.26 | 139.61 | 138.07 | 138.96 | 177,973 | +0.91(+0.66%) |
Jan 14, 2011 | 136.57 | 138.05 | 136.46 | 138.05 | 187,161 | +1.33(+0.97%) |
Jan 13, 2011 | 137.23 | 138.42 | 136.52 | 136.72 | 234,962 | +0.79(+0.58%) |
Jan 12, 2011 | 135.59 | 137.39 | 135.05 | 135.93 | 333,085 | +2.78(+2.09%) |
Jan 11, 2011 | 132.38 | 133.58 | 132.28 | 133.15 | 221,963 | +2.33(+1.78%) |
Jan 10, 2011 | 130.00 | 131.06 | 129.38 | 130.82 | 147,555 | +0.41(+0.31%) |
Jan 07, 2011 | 131.51 | 131.77 | 129.26 | 130.41 | 145,376 | -0.63(-0.48%) |
Jan 06, 2011 | 132.30 | 132.56 | 130.63 | 131.04 | 249,606 | -1.69(-1.27%) |
Jan 05, 2011 | 131.49 | 132.99 | 131.03 | 132.73 | 138,341 | +0.45(+0.34%) |
Jan 04, 2011 | 133.00 | 133.20 | 130.63 | 132.28 | 225,533 | -0.51(-0.38%) |
Jan 03, 2011 | 133.36 | 133.84 | 132.79 | 132.79 | 204,751 | +1.30(+0.99%) |
Dec 31, 2010 | 129.67 | 132.14 | 129.67 | 131.49 | 226,472 | +2.15(+1.66%) |
Dec 30, 2010 | 129.98 | 130.00 | 128.99 | 129.34 | 121,228 | +0.22(+0.17%) |
Dec 29, 2010 | 128.32 | 129.60 | 127.78 | 129.12 | 212,687 | +3.02(+2.39%) |
Dec 28, 2010 | 126.19 | 126.39 | 125.26 | 126.10 | 170,919 | -1.61(-1.26%) |
Dec 27, 2010 | 125.81 | 128.19 | 125.81 | 127.71 | 132,833 | -0.42(-0.33%) |
Dec 23, 2010 | 127.75 | 128.46 | 127.38 | 128.13 | 83,821 | -0.49(-0.38%) |
Dec 22, 2010 | 127.81 | 128.82 | 127.71 | 128.62 | 106,964 | +0.68(+0.53%) |
Dec 21, 2010 | 127.05 | 128.46 | 126.83 | 127.94 | 199,494 | +2.97(+2.38%) |
Dec 20, 2010 | 125.20 | 125.81 | 124.09 | 124.97 | 195,534 | +1.33(+1.08%) |
Dec 17, 2010 | 123.82 | 124.73 | 123.59 | 123.64 | 245,369 | -0.73(-0.59%) |
Dec 16, 2010 | 124.00 | 124.75 | 123.55 | 124.37 | 151,953 | +0.55(+0.44%) |
Dec 15, 2010 | 124.68 | 125.50 | 123.77 | 123.82 | 479,229 | -4.28(-3.34%) |
Dec 14, 2010 | 129.22 | 129.30 | 127.84 | 128.10 | 239,479 | -1.23(-0.95%) |
Dec 13, 2010 | 128.72 | 130.35 | 128.43 | 129.33 | 398,788 | +1.75(+1.37%) |
Dec 10, 2010 | 126.48 | 127.96 | 126.48 | 127.58 | 214,908 | -0.92(-0.72%) |
Dec 09, 2010 | 127.84 | 128.76 | 127.00 | 128.50 | 287,557 | +2.15(+1.70%) |
Dec 08, 2010 | 127.68 | 128.16 | 125.66 | 126.35 | 247,693 | -2.75(-2.13%) |
Dec 07, 2010 | 130.31 | 131.00 | 128.91 | 129.10 | 174,997 | +0.15(+0.12%) |
Dec 06, 2010 | 128.09 | 129.25 | 127.70 | 128.95 | 242,194 | -0.20(-0.15%) |
Dec 03, 2010 | 127.54 | 129.36 | 127.54 | 129.15 | 214,770 | -1.15(-0.88%) |
Dec 02, 2010 | 127.73 | 130.59 | 127.60 | 130.30 | 304,682 | +2.92(+2.29%) |
Dec 01, 2010 | 125.88 | 127.75 | 125.88 | 127.38 | 397,829 | +4.54(+3.70%) |
Nov 30, 2010 | 122.60 | 123.91 | 122.04 | 122.84 | 295,515 | -1.31(-1.06%) |
Nov 29, 2010 | 123.11 | 124.45 | 121.96 | 124.15 | 397,744 | +3.68(+3.05%) |
Nov 26, 2010 | 121.10 | 121.10 | 120.02 | 120.47 | 199,250 | -2.91(-2.36%) |
Nov 24, 2010 | 122.02 | 123.38 | 123.38 | 123.38 | 249,836 | +2.94(+2.44%) |
Nov 23, 2010 | 121.96 | 122.11 | 119.89 | 120.44 | 352,616 | -3.66(-2.95%) |
Nov 22, 2010 | 124.44 | 125.00 | 122.25 | 124.10 | 337,980 | -0.55(-0.44%) |
Nov 19, 2010 | 124.49 | 125.08 | 123.07 | 124.65 | 396,326 | -0.65(-0.52%) |
Nov 18, 2010 | 124.24 | 126.08 | 123.98 | 125.30 | 388,254 | +2.28(+1.85%) |
Nov 17, 2010 | 123.75 | 124.72 | 122.89 | 123.02 | 317,705 | -1.20(-0.97%) |
Nov 16, 2010 | 127.42 | 127.42 | 123.73 | 124.22 | 588,868 | -5.03(-3.89%) |
Nov 15, 2010 | 130.75 | 131.02 | 129.25 | 129.25 | 279,507 | -2.05(-1.56%) |
Nov 12, 2010 | 133.40 | 133.40 | 130.35 | 131.30 | 433,727 | -5.15(-3.77%) |
Nov 11, 2010 | 134.30 | 136.50 | 134.01 | 136.45 | 435,281 | +4.64(+3.52%) |
Nov 10, 2010 | 130.32 | 131.87 | 129.54 | 131.81 | 227,291 | +2.27(+1.75%) |
Nov 09, 2010 | 132.52 | 132.52 | 128.97 | 129.54 | 303,911 | -2.82(-2.13%) |
Nov 08, 2010 | 132.19 | 132.60 | 131.24 | 132.36 | 195,197 | +0.26(+0.20%) |
Nov 05, 2010 | 131.53 | 132.79 | 131.40 | 132.10 | 224,841 | +1.04(+0.79%) |
Nov 04, 2010 | 128.95 | 131.33 | 128.95 | 131.06 | 322,757 | +2.25(+1.75%) |
Nov 03, 2010 | 127.66 | 129.11 | 126.12 | 128.81 | 458,184 | +3.77(+3.02%) |
Nov 02, 2010 | 124.60 | 125.32 | 124.22 | 125.04 | 261,980 | +0.83(+0.67%) |