Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 344.00 | 346.12 | 339.06 | 344.00 | 22,963 | +0.00(+0.00%) |
Jan 28, 2011 | 352.82 | 352.82 | 342.59 | 344.00 | 13,642 | -8.47(-2.40%) |
Jan 27, 2011 | 351.76 | 352.82 | 348.59 | 352.47 | 7,250 | +1.06(+0.30%) |
Jan 26, 2011 | 348.59 | 351.44 | 345.06 | 351.41 | 7,330 | +3.18(+0.91%) |
Jan 25, 2011 | 343.65 | 351.41 | 341.88 | 348.24 | 7,458 | +1.76(+0.51%) |
Jan 24, 2011 | 347.88 | 352.12 | 345.76 | 346.47 | 7,028 | -0.35(-0.10%) |
Jan 21, 2011 | 348.24 | 352.47 | 342.94 | 346.82 | 13,594 | +1.06(+0.31%) |
Jan 20, 2011 | 338.00 | 346.12 | 334.83 | 345.76 | 11,985 | +5.29(+1.55%) |
Jan 19, 2011 | 342.94 | 343.65 | 334.47 | 340.47 | 18,127 | -2.82(-0.82%) |
Jan 18, 2011 | 345.76 | 348.94 | 338.71 | 343.30 | 20,276 | -3.18(-0.92%) |
Jan 14, 2011 | 349.29 | 349.29 | 341.18 | 346.47 | 16,302 | -3.18(-0.91%) |
Jan 13, 2011 | 348.59 | 349.65 | 344.00 | 349.65 | 12,587 | +1.76(+0.51%) |
Jan 12, 2011 | 345.41 | 348.59 | 339.77 | 347.88 | 17,153 | +6.00(+1.75%) |
Jan 11, 2011 | 333.77 | 344.71 | 332.36 | 341.88 | 23,961 | +17.29(+5.33%) |
Jan 10, 2011 | 325.65 | 328.12 | 322.13 | 324.60 | 13,054 | -2.47(-0.76%) |
Jan 07, 2011 | 330.95 | 334.83 | 324.95 | 327.06 | 16,261 | -3.88(-1.17%) |
Jan 06, 2011 | 341.53 | 341.88 | 330.24 | 330.95 | 11,751 | -9.53(-2.80%) |
Jan 05, 2011 | 339.41 | 341.53 | 338.71 | 340.47 | 8,857 | +0.00(+0.00%) |
Jan 04, 2011 | 344.00 | 344.00 | 332.36 | 340.47 | 18,970 | -2.12(-0.62%) |
Jan 03, 2011 | 344.35 | 344.71 | 338.71 | 342.59 | 20,700 | +2.12(+0.62%) |
Dec 31, 2010 | 340.47 | 341.88 | 335.89 | 340.47 | 8,001 | +0.00(+0.00%) |
Dec 30, 2010 | 338.71 | 341.53 | 335.53 | 340.47 | 9,138 | +1.41(+0.42%) |
Dec 29, 2010 | 340.12 | 341.88 | 338.00 | 339.06 | 5,845 | +0.35(+0.10%) |
Dec 28, 2010 | 333.77 | 344.35 | 333.77 | 338.71 | 7,581 | +4.23(+1.27%) |
Dec 27, 2010 | 326.71 | 334.47 | 324.24 | 334.47 | 11,838 | +6.00(+1.83%) |
Dec 23, 2010 | 334.83 | 335.18 | 326.36 | 328.48 | 8,263 | -6.00(-1.79%) |
Dec 22, 2010 | 338.36 | 343.65 | 333.77 | 334.47 | 17,822 | -4.59(-1.35%) |
Dec 21, 2010 | 339.06 | 339.77 | 331.37 | 339.06 | 15,304 | +1.76(+0.52%) |
Dec 20, 2010 | 331.65 | 339.77 | 328.12 | 337.30 | 11,342 | +5.65(+1.70%) |
Dec 17, 2010 | 336.59 | 336.59 | 329.54 | 331.65 | 19,517 | -5.65(-1.67%) |
Dec 16, 2010 | 326.01 | 337.30 | 321.07 | 337.30 | 30,390 | +17.29(+5.40%) |
Dec 15, 2010 | 326.36 | 330.24 | 320.01 | 320.01 | 43,908 | -8.47(-2.58%) |
Dec 14, 2010 | 334.47 | 335.18 | 324.95 | 328.48 | 167,307 | -28.23(-7.91%) |
Dec 13, 2010 | 360.94 | 363.41 | 356.70 | 356.70 | 5,451 | -3.18(-0.88%) |
Dec 10, 2010 | 356.00 | 367.29 | 350.35 | 359.88 | 7,216 | +4.23(+1.19%) |
Dec 09, 2010 | 363.05 | 363.41 | 354.58 | 355.64 | 6,362 | -4.23(-1.18%) |
Dec 08, 2010 | 363.05 | 367.99 | 358.82 | 359.88 | 6,338 | -2.82(-0.78%) |
Dec 07, 2010 | 368.35 | 372.58 | 362.70 | 362.70 | 7,317 | -1.06(-0.29%) |
Dec 06, 2010 | 359.88 | 366.58 | 354.58 | 363.76 | 6,055 | +3.88(+1.08%) |
Dec 03, 2010 | 355.64 | 360.94 | 355.64 | 359.88 | 10,293 | +1.76(+0.49%) |
Dec 02, 2010 | 350.00 | 358.82 | 348.94 | 358.11 | 8,851 | +7.76(+2.22%) |
Dec 01, 2010 | 340.82 | 351.06 | 340.12 | 350.35 | 13,698 | +18.70(+5.64%) |
Nov 30, 2010 | 330.95 | 335.53 | 329.89 | 331.65 | 16,115 | -4.94(-1.47%) |
Nov 29, 2010 | 334.47 | 338.00 | 329.18 | 336.59 | 7,315 | -1.41(-0.42%) |
Nov 26, 2010 | 339.77 | 341.88 | 337.30 | 338.00 | 1,740 | -4.94(-1.44%) |
Nov 24, 2010 | 335.18 | 342.94 | 342.94 | 342.94 | 8,505 | +10.23(+3.08%) |
Nov 23, 2010 | 333.42 | 336.94 | 330.24 | 332.71 | 5,295 | -7.06(-2.08%) |
Nov 22, 2010 | 333.77 | 344.71 | 333.77 | 339.77 | 5,133 | +3.88(+1.16%) |
Nov 19, 2010 | 335.53 | 337.30 | 327.42 | 335.89 | 6,746 | +0.35(+0.11%) |
Nov 18, 2010 | 341.18 | 342.59 | 332.00 | 335.53 | 8,905 | -2.47(-0.73%) |
Nov 17, 2010 | 338.71 | 342.24 | 336.24 | 338.00 | 6,735 | +0.71(+0.21%) |
Nov 16, 2010 | 341.53 | 343.65 | 335.18 | 337.30 | 9,374 | -9.17(-2.65%) |
Nov 15, 2010 | 345.41 | 358.47 | 345.41 | 346.47 | 6,226 | +3.53(+1.03%) |
Nov 12, 2010 | 339.06 | 347.53 | 337.65 | 342.94 | 8,796 | -1.76(-0.51%) |
Nov 11, 2010 | 344.35 | 351.06 | 340.82 | 344.71 | 9,615 | -4.94(-1.41%) |
Nov 10, 2010 | 346.12 | 354.23 | 345.76 | 349.65 | 7,470 | +3.53(+1.02%) |
Nov 09, 2010 | 358.47 | 359.52 | 345.41 | 346.12 | 13,015 | -10.58(-2.97%) |
Nov 08, 2010 | 372.93 | 372.93 | 347.88 | 356.70 | 16,517 | -20.82(-5.51%) |
Nov 05, 2010 | 380.34 | 380.34 | 371.87 | 377.52 | 13,600 | +0.00(+0.00%) |
Nov 04, 2010 | 370.81 | 381.40 | 361.29 | 377.52 | 14,407 | +8.47(+2.29%) |
Nov 03, 2010 | 367.64 | 369.05 | 359.52 | 369.05 | 5,137 | +1.06(+0.29%) |
Nov 02, 2010 | 358.11 | 367.99 | 357.41 | 367.99 | 8,508 | +14.47(+4.09%) |