Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 231.64 | 231.64 | 228.69 | 231.27 | 89,790 | -0.47(-0.20%) |
Jan 28, 2011 | 237.03 | 237.03 | 230.35 | 231.74 | 64,550 | -3.00(-1.28%) |
Jan 27, 2011 | 238.68 | 239.24 | 234.43 | 234.74 | 71,824 | -3.91(-1.64%) |
Jan 26, 2011 | 236.85 | 243.46 | 236.85 | 238.65 | 89,810 | +1.80(+0.76%) |
Jan 25, 2011 | 237.46 | 237.46 | 234.41 | 236.85 | 60,946 | -0.47(-0.20%) |
Jan 24, 2011 | 232.39 | 237.43 | 232.32 | 237.31 | 101,821 | +3.49(+1.49%) |
Jan 21, 2011 | 235.93 | 239.10 | 233.12 | 233.82 | 135,971 | -0.94(-0.40%) |
Jan 20, 2011 | 239.59 | 239.59 | 232.09 | 234.76 | 230,033 | -3.59(-1.50%) |
Jan 19, 2011 | 251.97 | 252.55 | 235.79 | 238.35 | 214,518 | -13.43(-5.33%) |
Jan 18, 2011 | 257.83 | 262.54 | 251.10 | 251.78 | 228,255 | -0.70(-0.28%) |
Jan 14, 2011 | 254.99 | 254.99 | 250.77 | 252.48 | 134,213 | -2.18(-0.86%) |
Jan 13, 2011 | 245.78 | 256.26 | 245.78 | 254.66 | 148,892 | +8.02(+3.25%) |
Jan 12, 2011 | 245.00 | 246.67 | 243.53 | 246.65 | 37,949 | +1.92(+0.79%) |
Jan 11, 2011 | 246.15 | 249.90 | 244.20 | 244.72 | 83,916 | -0.35(-0.14%) |
Jan 10, 2011 | 242.59 | 245.07 | 240.32 | 245.07 | 87,823 | -2.39(-0.97%) |
Jan 07, 2011 | 246.55 | 247.93 | 243.36 | 247.47 | 43,183 | +0.80(+0.32%) |
Jan 06, 2011 | 246.13 | 250.02 | 245.90 | 246.67 | 192,487 | +1.22(+0.50%) |
Jan 05, 2011 | 244.96 | 246.48 | 244.47 | 245.45 | 131,083 | -0.96(-0.39%) |
Jan 04, 2011 | 248.03 | 248.73 | 245.57 | 246.41 | 82,796 | -0.87(-0.35%) |
Jan 03, 2011 | 246.08 | 250.11 | 246.08 | 247.28 | 89,980 | +0.61(+0.25%) |
Dec 31, 2010 | 248.00 | 249.02 | 244.77 | 246.67 | 43,226 | -1.69(-0.68%) |
Dec 30, 2010 | 248.24 | 249.76 | 248.24 | 248.36 | 24,307 | -1.19(-0.48%) |
Dec 29, 2010 | 249.34 | 249.99 | 248.17 | 249.55 | 37,818 | +1.08(+0.43%) |
Dec 28, 2010 | 249.20 | 250.79 | 247.91 | 248.47 | 28,975 | -1.71(-0.68%) |
Dec 27, 2010 | 247.63 | 250.54 | 246.11 | 250.18 | 26,868 | +1.62(+0.65%) |
Dec 23, 2010 | 251.94 | 253.30 | 247.72 | 248.57 | 87,276 | -5.51(-2.17%) |
Dec 22, 2010 | 247.58 | 255.69 | 247.58 | 254.08 | 85,529 | +5.95(+2.40%) |
Dec 21, 2010 | 250.68 | 250.68 | 246.72 | 248.12 | 169,580 | -0.51(-0.21%) |
Dec 20, 2010 | 255.83 | 255.88 | 248.15 | 248.64 | 165,696 | -8.32(-3.24%) |
Dec 17, 2010 | 250.70 | 257.83 | 249.69 | 256.96 | 144,213 | +8.41(+3.39%) |
Dec 16, 2010 | 243.78 | 249.90 | 243.78 | 248.54 | 94,467 | +4.13(+1.69%) |
Dec 15, 2010 | 245.19 | 249.15 | 243.81 | 244.42 | 82,032 | -1.27(-0.52%) |
Dec 14, 2010 | 242.94 | 247.07 | 240.76 | 245.68 | 83,396 | +2.46(+1.01%) |
Dec 13, 2010 | 247.54 | 249.18 | 241.68 | 243.22 | 98,203 | -4.29(-1.73%) |
Dec 10, 2010 | 243.22 | 247.54 | 242.31 | 247.51 | 86,324 | +4.29(+1.76%) |
Dec 09, 2010 | 235.16 | 245.26 | 234.92 | 243.22 | 165,725 | +6.12(+2.58%) |
Dec 08, 2010 | 239.87 | 239.87 | 235.63 | 237.10 | 97,562 | -0.80(-0.34%) |
Dec 07, 2010 | 239.21 | 242.66 | 237.76 | 237.90 | 111,285 | -0.56(-0.24%) |
Dec 06, 2010 | 241.82 | 242.00 | 237.22 | 238.46 | 145,833 | -3.35(-1.39%) |
Dec 03, 2010 | 245.19 | 245.38 | 241.04 | 241.82 | 136,091 | -4.03(-1.64%) |
Dec 02, 2010 | 247.09 | 249.15 | 244.25 | 245.85 | 77,881 | -2.13(-0.86%) |
Dec 01, 2010 | 250.16 | 251.19 | 247.02 | 247.98 | 72,429 | -0.02(-0.01%) |
Nov 30, 2010 | 248.73 | 251.80 | 247.77 | 248.00 | 49,362 | -0.52(-0.21%) |
Nov 29, 2010 | 251.54 | 251.57 | 244.96 | 248.52 | 95,592 | -4.76(-1.88%) |
Nov 26, 2010 | 246.97 | 255.34 | 246.50 | 253.28 | 64,428 | +4.78(+1.92%) |
Nov 24, 2010 | 246.13 | 248.50 | 248.50 | 248.50 | 112,601 | +1.48(+0.60%) |
Nov 23, 2010 | 250.82 | 253.84 | 246.62 | 247.02 | 80,540 | -8.04(-3.15%) |
Nov 22, 2010 | 252.95 | 257.38 | 251.40 | 255.06 | 118,490 | +3.38(+1.34%) |
Nov 19, 2010 | 250.02 | 253.09 | 248.71 | 251.69 | 89,083 | -0.26(-0.10%) |
Nov 18, 2010 | 254.92 | 258.01 | 250.79 | 251.94 | 102,906 | -2.70(-1.06%) |
Nov 17, 2010 | 246.13 | 255.18 | 245.28 | 254.64 | 119,769 | +6.75(+2.72%) |
Nov 16, 2010 | 251.36 | 251.36 | 245.24 | 247.89 | 84,926 | -3.66(-1.45%) |
Nov 15, 2010 | 257.31 | 257.31 | 250.82 | 251.54 | 86,858 | -1.03(-0.41%) |
Nov 12, 2010 | 253.68 | 257.19 | 252.27 | 252.57 | 121,344 | -5.11(-1.98%) |
Nov 11, 2010 | 255.18 | 260.19 | 252.57 | 257.69 | 96,290 | -1.99(-0.77%) |
Nov 10, 2010 | 247.21 | 266.12 | 246.34 | 259.68 | 353,672 | +13.50(+5.48%) |
Nov 09, 2010 | 244.21 | 247.91 | 241.44 | 246.18 | 209,571 | +3.89(+1.61%) |
Nov 08, 2010 | 243.78 | 246.13 | 239.75 | 242.28 | 195,186 | -1.50(-0.62%) |
Nov 05, 2010 | 250.11 | 250.40 | 243.32 | 243.78 | 88,471 | -4.36(-1.76%) |
Nov 04, 2010 | 248.94 | 251.84 | 245.82 | 248.15 | 129,194 | -0.84(-0.34%) |
Nov 03, 2010 | 252.29 | 253.16 | 244.64 | 248.99 | 144,457 | -3.00(-1.19%) |
Nov 02, 2010 | 254.40 | 254.99 | 250.40 | 251.99 | 167,701 | +1.31(+0.52%) |