Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 244.10 | 255.04 | 242.27 | 253.39 | 109,867 | +12.32(+5.11%) |
Jan 28, 2011 | 234.27 | 246.68 | 230.50 | 241.07 | 150,671 | +7.08(+3.02%) |
Jan 27, 2011 | 235.56 | 241.16 | 231.24 | 233.99 | 122,301 | +1.56(+0.67%) |
Jan 26, 2011 | 222.87 | 234.27 | 215.98 | 232.43 | 255,645 | +10.20(+4.59%) |
Jan 25, 2011 | 229.58 | 229.58 | 219.29 | 222.23 | 125,795 | -8.00(-3.47%) |
Jan 24, 2011 | 236.29 | 237.21 | 228.76 | 230.23 | 122,482 | -6.89(-2.91%) |
Jan 21, 2011 | 243.46 | 247.23 | 230.87 | 237.12 | 118,869 | -5.24(-2.16%) |
Jan 20, 2011 | 250.63 | 250.63 | 237.03 | 242.36 | 91,209 | -10.29(-4.07%) |
Jan 19, 2011 | 257.34 | 257.34 | 252.19 | 252.65 | 73,795 | -4.69(-1.82%) |
Jan 18, 2011 | 258.72 | 263.77 | 255.96 | 257.34 | 48,990 | +0.18(+0.07%) |
Jan 14, 2011 | 257.34 | 258.99 | 255.87 | 257.15 | 62,296 | -1.01(-0.39%) |
Jan 13, 2011 | 256.33 | 258.53 | 254.58 | 258.17 | 123,069 | +3.77(+1.48%) |
Jan 12, 2011 | 260.56 | 261.29 | 252.74 | 254.40 | 40,859 | -2.85(-1.11%) |
Jan 11, 2011 | 258.07 | 259.91 | 254.58 | 257.25 | 42,738 | +5.24(+2.08%) |
Jan 10, 2011 | 245.12 | 252.84 | 242.28 | 252.01 | 50,127 | +5.97(+2.43%) |
Jan 07, 2011 | 249.99 | 250.45 | 243.28 | 246.03 | 40,072 | -2.21(-0.89%) |
Jan 06, 2011 | 252.84 | 254.76 | 245.85 | 248.24 | 41,959 | -3.12(-1.24%) |
Jan 05, 2011 | 241.25 | 252.19 | 238.96 | 251.37 | 44,643 | +8.55(+3.52%) |
Jan 04, 2011 | 252.38 | 252.47 | 239.69 | 242.82 | 94,261 | -7.35(-2.94%) |
Jan 03, 2011 | 253.48 | 261.29 | 248.15 | 250.17 | 67,247 | +0.09(+0.04%) |
Dec 31, 2010 | 254.95 | 256.14 | 248.15 | 250.08 | 42,507 | -4.41(-1.73%) |
Dec 30, 2010 | 255.87 | 260.33 | 254.21 | 254.49 | 30,276 | -1.65(-0.65%) |
Dec 29, 2010 | 248.15 | 261.29 | 248.15 | 256.14 | 37,308 | +6.89(+2.77%) |
Dec 28, 2010 | 251.46 | 251.82 | 248.24 | 249.25 | 28,055 | -0.83(-0.33%) |
Dec 27, 2010 | 251.37 | 251.37 | 244.75 | 250.08 | 25,706 | -1.47(-0.58%) |
Dec 23, 2010 | 252.84 | 253.20 | 247.04 | 251.55 | 33,286 | +1.01(+0.40%) |
Dec 22, 2010 | 253.20 | 253.20 | 247.23 | 250.54 | 46,332 | +1.29(+0.52%) |
Dec 21, 2010 | 246.22 | 252.56 | 244.75 | 249.25 | 57,007 | +4.50(+1.84%) |
Dec 20, 2010 | 233.81 | 247.04 | 232.34 | 244.75 | 109,018 | +13.23(+5.72%) |
Dec 17, 2010 | 228.85 | 231.51 | 225.17 | 231.51 | 175,357 | +1.75(+0.76%) |
Dec 16, 2010 | 229.77 | 231.33 | 226.92 | 229.77 | 61,803 | +0.00(+0.00%) |
Dec 15, 2010 | 228.48 | 232.71 | 227.47 | 229.77 | 86,371 | +0.18(+0.08%) |
Dec 14, 2010 | 232.34 | 234.73 | 228.48 | 229.58 | 50,466 | -0.92(-0.40%) |
Dec 13, 2010 | 231.97 | 240.34 | 229.86 | 230.50 | 75,213 | +1.01(+0.44%) |
Dec 10, 2010 | 225.08 | 231.05 | 222.87 | 229.49 | 95,704 | +5.61(+2.50%) |
Dec 09, 2010 | 224.34 | 227.47 | 221.96 | 223.88 | 71,987 | +3.31(+1.50%) |
Dec 08, 2010 | 223.70 | 225.04 | 212.49 | 220.58 | 94,726 | -4.50(-2.00%) |
Dec 07, 2010 | 227.38 | 229.03 | 224.25 | 225.08 | 56,854 | +1.01(+0.45%) |
Dec 06, 2010 | 225.35 | 228.48 | 222.60 | 224.07 | 66,351 | -0.55(-0.25%) |
Dec 03, 2010 | 216.90 | 227.01 | 215.98 | 224.62 | 74,335 | +6.62(+3.04%) |
Dec 02, 2010 | 219.47 | 219.75 | 215.06 | 218.00 | 65,656 | +2.94(+1.37%) |
Dec 01, 2010 | 215.80 | 219.38 | 212.76 | 215.06 | 117,007 | +5.06(+2.41%) |
Nov 30, 2010 | 207.53 | 213.41 | 206.34 | 210.01 | 73,835 | +0.18(+0.09%) |
Nov 29, 2010 | 207.62 | 210.47 | 205.04 | 209.82 | 59,590 | +1.20(+0.57%) |
Nov 26, 2010 | 207.53 | 209.18 | 205.32 | 208.63 | 24,579 | +0.09(+0.04%) |
Nov 24, 2010 | 204.68 | 208.54 | 208.54 | 208.54 | 66,874 | +4.50(+2.21%) |
Nov 23, 2010 | 204.40 | 208.26 | 201.00 | 204.03 | 76,612 | -5.06(-2.42%) |
Nov 22, 2010 | 201.74 | 209.91 | 199.35 | 209.09 | 133,986 | +6.25(+3.08%) |
Nov 19, 2010 | 189.79 | 203.02 | 185.28 | 202.84 | 577,459 | +11.86(+6.21%) |
Nov 18, 2010 | 179.22 | 193.00 | 178.94 | 190.98 | 133,090 | +13.33(+7.50%) |
Nov 17, 2010 | 170.03 | 177.84 | 165.43 | 177.66 | 177,648 | +6.07(+3.54%) |
Nov 16, 2010 | 175.08 | 175.36 | 168.65 | 171.59 | 69,233 | -5.06(-2.86%) |
Nov 15, 2010 | 180.69 | 182.25 | 175.54 | 176.65 | 53,735 | -2.57(-1.44%) |
Nov 12, 2010 | 186.02 | 186.75 | 175.63 | 179.22 | 57,494 | -7.54(-4.04%) |
Nov 11, 2010 | 184.64 | 187.49 | 184.01 | 186.75 | 39,410 | +0.00(+0.00%) |
Nov 10, 2010 | 184.46 | 186.94 | 183.35 | 186.75 | 46,584 | +2.48(+1.35%) |
Nov 09, 2010 | 195.67 | 196.31 | 182.99 | 184.27 | 72,680 | -8.46(-4.39%) |
Nov 08, 2010 | 196.96 | 202.01 | 191.90 | 192.73 | 64,961 | +2.94(+1.55%) |
Nov 05, 2010 | 186.02 | 190.52 | 184.18 | 189.79 | 82,246 | +4.04(+2.18%) |
Nov 04, 2010 | 181.42 | 185.84 | 181.33 | 185.74 | 80,201 | +7.72(+4.34%) |
Nov 03, 2010 | 176.83 | 178.02 | 173.34 | 178.02 | 48,247 | +2.11(+1.20%) |
Nov 02, 2010 | 176.83 | 179.22 | 173.61 | 175.91 | 33,687 | +1.56(+0.90%) |