Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 147.69 | 150.45 | 145.55 | 150.45 | 12,852 | +3.27(+2.22%) |
Jan 28, 2011 | 150.20 | 152.01 | 147.18 | 147.18 | 8,801 | -5.24(-3.44%) |
Jan 27, 2011 | 153.67 | 154.28 | 152.02 | 152.42 | 10,536 | -1.86(-1.21%) |
Jan 26, 2011 | 153.95 | 155.39 | 153.16 | 154.28 | 10,773 | +0.93(+0.61%) |
Jan 25, 2011 | 153.21 | 153.54 | 152.78 | 153.35 | 3,413 | +0.47(+0.31%) |
Jan 24, 2011 | 154.61 | 154.61 | 152.32 | 152.88 | 4,451 | -0.17(-0.11%) |
Jan 21, 2011 | 154.17 | 155.38 | 152.06 | 153.05 | 10,626 | +0.62(+0.41%) |
Jan 20, 2011 | 154.02 | 155.31 | 152.43 | 152.43 | 6,535 | -1.89(-1.22%) |
Jan 19, 2011 | 154.53 | 155.35 | 154.31 | 154.31 | 3,462 | +0.75(+0.49%) |
Jan 18, 2011 | 152.67 | 154.64 | 152.03 | 153.57 | 4,107 | +0.45(+0.29%) |
Jan 14, 2011 | 148.96 | 153.12 | 148.88 | 153.12 | 9,138 | +3.65(+2.44%) |
Jan 13, 2011 | 149.13 | 149.68 | 148.37 | 149.47 | 2,191 | -0.26(-0.17%) |
Jan 12, 2011 | 148.76 | 149.73 | 147.88 | 149.73 | 4,102 | +1.97(+1.33%) |
Jan 11, 2011 | 148.59 | 148.59 | 146.42 | 147.76 | 7,293 | -0.46(-0.31%) |
Jan 10, 2011 | 148.09 | 148.76 | 147.64 | 148.22 | 3,552 | -0.06(-0.04%) |
Jan 07, 2011 | 148.84 | 149.31 | 147.77 | 148.28 | 7,047 | -1.16(-0.77%) |
Jan 06, 2011 | 151.46 | 151.46 | 149.13 | 149.44 | 11,152 | -2.46(-1.62%) |
Jan 05, 2011 | 153.29 | 153.62 | 151.22 | 151.90 | 8,973 | -2.09(-1.36%) |
Jan 04, 2011 | 154.81 | 155.26 | 153.99 | 153.99 | 7,288 | -1.00(-0.65%) |
Jan 03, 2011 | 153.53 | 155.07 | 153.53 | 154.99 | 9,613 | +2.82(+1.86%) |
Dec 31, 2010 | 153.27 | 153.54 | 152.16 | 152.16 | 4,275 | -1.74(-1.13%) |
Dec 30, 2010 | 153.95 | 153.95 | 153.91 | 153.91 | 1,132 | -1.08(-0.70%) |
Dec 29, 2010 | 155.69 | 155.69 | 154.46 | 154.99 | 2,286 | +0.24(+0.16%) |
Dec 28, 2010 | 155.27 | 155.27 | 154.37 | 154.75 | 4,161 | -0.01(-0.01%) |
Dec 27, 2010 | 153.17 | 154.76 | 153.17 | 154.76 | 3,384 | +1.37(+0.90%) |
Dec 23, 2010 | 153.48 | 154.76 | 153.38 | 153.39 | 5,735 | +0.19(+0.12%) |
Dec 22, 2010 | 152.25 | 153.65 | 151.89 | 153.20 | 7,041 | +1.16(+0.76%) |
Dec 21, 2010 | 150.18 | 152.05 | 148.63 | 152.05 | 12,970 | +3.22(+2.16%) |
Dec 20, 2010 | 148.00 | 148.93 | 147.17 | 148.83 | 4,056 | +1.32(+0.89%) |
Dec 17, 2010 | 148.51 | 148.88 | 147.19 | 147.51 | 24,542 | -1.27(-0.86%) |
Dec 16, 2010 | 147.18 | 148.78 | 147.18 | 148.78 | 5,928 | +1.61(+1.09%) |
Dec 15, 2010 | 147.59 | 149.01 | 146.60 | 147.18 | 9,634 | -0.04(-0.03%) |
Dec 14, 2010 | 146.52 | 147.61 | 145.44 | 147.22 | 4,085 | +1.09(+0.75%) |
Dec 13, 2010 | 147.63 | 147.63 | 145.42 | 146.13 | 7,659 | -0.70(-0.48%) |
Dec 10, 2010 | 145.26 | 147.35 | 145.26 | 146.83 | 9,255 | +1.85(+1.27%) |
Dec 09, 2010 | 145.18 | 145.18 | 142.91 | 144.98 | 8,540 | +0.52(+0.36%) |
Dec 08, 2010 | 148.87 | 148.87 | 144.46 | 144.46 | 7,735 | -3.88(-2.62%) |
Dec 07, 2010 | 147.63 | 148.57 | 147.63 | 148.34 | 10,932 | +1.50(+1.02%) |
Dec 06, 2010 | 146.19 | 147.62 | 146.19 | 146.84 | 6,741 | +0.11(+0.07%) |
Dec 03, 2010 | 147.61 | 147.61 | 145.04 | 146.73 | 4,646 | -0.13(-0.09%) |
Dec 02, 2010 | 144.35 | 146.86 | 144.35 | 146.86 | 2,219 | +2.97(+2.07%) |
Dec 01, 2010 | 144.31 | 144.31 | 142.60 | 143.89 | 8,938 | +1.62(+1.14%) |
Nov 30, 2010 | 142.09 | 142.99 | 140.84 | 142.27 | 35,098 | -1.94(-1.35%) |
Nov 29, 2010 | 145.07 | 145.07 | 141.10 | 144.21 | 11,078 | -2.69(-1.83%) |
Nov 26, 2010 | 147.20 | 147.20 | 146.91 | 146.91 | 967 | -1.15(-0.78%) |
Nov 24, 2010 | 147.63 | 148.06 | 148.06 | 148.06 | 7,613 | +2.20(+1.51%) |
Nov 23, 2010 | 148.00 | 148.00 | 145.16 | 145.86 | 6,925 | -4.34(-2.89%) |
Nov 22, 2010 | 151.40 | 151.40 | 149.57 | 150.20 | 8,933 | -1.13(-0.74%) |
Nov 19, 2010 | 152.73 | 153.51 | 150.90 | 151.32 | 14,587 | -1.41(-0.92%) |
Nov 18, 2010 | 153.54 | 154.26 | 151.95 | 152.73 | 11,436 | +0.40(+0.26%) |
Nov 17, 2010 | 150.95 | 152.33 | 150.95 | 152.33 | 5,557 | +2.10(+1.40%) |
Nov 16, 2010 | 147.67 | 150.92 | 147.04 | 150.23 | 12,859 | +1.35(+0.91%) |
Nov 15, 2010 | 145.42 | 149.00 | 145.42 | 148.88 | 5,500 | +2.78(+1.90%) |
Nov 12, 2010 | 146.16 | 147.16 | 145.97 | 146.10 | 2,644 | -1.08(-0.74%) |
Nov 11, 2010 | 148.24 | 148.55 | 147.19 | 147.19 | 6,472 | -2.70(-1.80%) |
Nov 10, 2010 | 152.02 | 152.02 | 149.11 | 149.88 | 8,006 | -0.92(-0.61%) |
Nov 09, 2010 | 151.54 | 152.82 | 149.71 | 150.80 | 6,695 | -0.46(-0.30%) |
Nov 08, 2010 | 148.65 | 151.26 | 148.37 | 151.26 | 5,641 | +1.41(+0.94%) |
Nov 05, 2010 | 147.63 | 149.85 | 146.16 | 149.85 | 4,925 | +1.66(+1.12%) |
Nov 04, 2010 | 141.58 | 148.19 | 140.12 | 148.19 | 14,853 | +8.98(+6.45%) |
Nov 03, 2010 | 139.59 | 139.59 | 138.12 | 139.21 | 5,548 | -0.47(-0.34%) |
Nov 02, 2010 | 139.93 | 140.82 | 139.32 | 139.68 | 14,844 | +1.76(+1.28%) |