Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 298.24 | 312.08 | 298.00 | 308.88 | 3,421,288 | +8.24(+2.74%) |
Jan 28, 2011 | 290.00 | 301.68 | 289.85 | 300.64 | 3,781,707 | +13.12(+4.56%) |
Jan 27, 2011 | 292.80 | 293.68 | 287.44 | 287.52 | 1,230,792 | -7.28(-2.47%) |
Jan 26, 2011 | 290.32 | 294.88 | 288.40 | 294.80 | 1,378,351 | +4.64(+1.60%) |
Jan 25, 2011 | 291.76 | 292.24 | 289.44 | 290.16 | 1,207,729 | -5.28(-1.79%) |
Jan 24, 2011 | 295.20 | 296.72 | 293.36 | 295.44 | 1,335,795 | -4.64(-1.55%) |
Jan 21, 2011 | 300.80 | 302.00 | 298.80 | 300.08 | 1,025,810 | -0.48(-0.16%) |
Jan 20, 2011 | 302.00 | 302.87 | 298.24 | 300.56 | 1,707,926 | -7.76(-2.52%) |
Jan 19, 2011 | 311.76 | 311.76 | 307.52 | 308.32 | 811,171 | -1.52(-0.49%) |
Jan 18, 2011 | 307.92 | 312.00 | 307.84 | 309.84 | 717,990 | -1.52(-0.49%) |
Jan 14, 2011 | 308.08 | 311.60 | 307.52 | 311.36 | 762,206 | +2.16(+0.70%) |
Jan 13, 2011 | 312.00 | 313.52 | 308.80 | 309.20 | 800,402 | -2.72(-0.87%) |
Jan 12, 2011 | 312.32 | 314.16 | 311.04 | 311.92 | 933,120 | +0.88(+0.28%) |
Jan 11, 2011 | 307.36 | 311.12 | 305.68 | 311.04 | 884,421 | +5.68(+1.86%) |
Jan 10, 2011 | 304.64 | 306.00 | 302.40 | 305.36 | 980,776 | +4.00(+1.33%) |
Jan 07, 2011 | 303.44 | 304.85 | 297.44 | 301.36 | 1,025,713 | -0.08(-0.03%) |
Jan 06, 2011 | 306.48 | 306.56 | 299.60 | 301.44 | 1,399,403 | -6.72(-2.18%) |
Jan 05, 2011 | 302.40 | 309.76 | 300.64 | 308.16 | 1,582,509 | +3.52(+1.16%) |
Jan 04, 2011 | 312.00 | 312.08 | 301.52 | 304.64 | 1,758,142 | -7.76(-2.48%) |
Jan 03, 2011 | 314.72 | 315.84 | 312.00 | 312.40 | 607,707 | +0.40(+0.13%) |
Dec 31, 2010 | 304.08 | 314.00 | 303.76 | 312.00 | 978,507 | +7.04(+2.31%) |
Dec 30, 2010 | 307.60 | 308.56 | 303.68 | 304.96 | 899,001 | -5.60(-1.80%) |
Dec 29, 2010 | 311.60 | 311.92 | 310.40 | 310.56 | 388,429 | -0.72(-0.23%) |
Dec 28, 2010 | 311.52 | 312.24 | 310.24 | 311.28 | 497,797 | +1.60(+0.52%) |
Dec 27, 2010 | 310.40 | 311.36 | 308.80 | 309.68 | 480,518 | -2.16(-0.69%) |
Dec 23, 2010 | 308.96 | 312.64 | 308.80 | 311.84 | 550,156 | +2.72(+0.88%) |
Dec 22, 2010 | 308.08 | 309.92 | 307.44 | 309.12 | 637,258 | +2.80(+0.91%) |
Dec 21, 2010 | 305.12 | 306.96 | 304.32 | 306.32 | 529,850 | +1.92(+0.63%) |
Dec 20, 2010 | 303.20 | 305.60 | 299.36 | 304.40 | 694,101 | +1.92(+0.63%) |
Dec 17, 2010 | 302.16 | 304.32 | 301.46 | 302.48 | 842,329 | +0.36(+0.12%) |
Dec 16, 2010 | 303.76 | 304.40 | 301.44 | 302.12 | 687,613 | -1.80(-0.59%) |
Dec 15, 2010 | 300.24 | 305.92 | 300.24 | 303.92 | 994,549 | +0.72(+0.24%) |
Dec 14, 2010 | 302.72 | 305.28 | 301.44 | 303.20 | 554,347 | +0.08(+0.03%) |
Dec 13, 2010 | 306.00 | 306.88 | 301.52 | 303.12 | 714,733 | +1.84(+0.61%) |
Dec 10, 2010 | 303.68 | 304.00 | 299.04 | 301.28 | 671,705 | -2.24(-0.74%) |
Dec 09, 2010 | 303.92 | 305.52 | 301.02 | 303.52 | 950,380 | -0.16(-0.05%) |
Dec 08, 2010 | 303.84 | 305.36 | 299.84 | 303.68 | 952,099 | +1.28(+0.42%) |
Dec 07, 2010 | 309.76 | 309.92 | 302.32 | 302.40 | 957,576 | -3.36(-1.10%) |
Dec 06, 2010 | 306.16 | 307.60 | 304.16 | 305.76 | 749,534 | -0.72(-0.23%) |
Dec 03, 2010 | 301.28 | 307.12 | 300.64 | 306.48 | 1,333,497 | +4.32(+1.43%) |
Dec 02, 2010 | 297.12 | 302.40 | 296.72 | 302.16 | 872,240 | +4.56(+1.53%) |
Dec 01, 2010 | 293.60 | 298.32 | 289.60 | 297.60 | 1,192,533 | +9.28(+3.22%) |
Nov 30, 2010 | 290.64 | 293.68 | 288.32 | 288.32 | 892,078 | -5.92(-2.01%) |
Nov 29, 2010 | 289.84 | 294.48 | 286.88 | 294.24 | 1,231,854 | +6.48(+2.25%) |
Nov 26, 2010 | 286.40 | 287.76 | 285.84 | 287.76 | 290,549 | -0.88(-0.30%) |
Nov 24, 2010 | 280.08 | 288.64 | 288.64 | 288.64 | 1,283,728 | +9.04(+3.23%) |
Nov 23, 2010 | 277.92 | 281.28 | 276.41 | 279.60 | 1,356,222 | -0.80(-0.29%) |
Nov 22, 2010 | 280.00 | 280.80 | 276.88 | 280.40 | 930,584 | -1.36(-0.48%) |
Nov 19, 2010 | 281.20 | 282.00 | 278.32 | 281.76 | 953,173 | -2.24(-0.79%) |
Nov 18, 2010 | 282.24 | 284.64 | 280.64 | 284.00 | 1,544,520 | +6.16(+2.22%) |
Nov 17, 2010 | 282.56 | 284.88 | 276.88 | 277.84 | 2,882,632 | -5.76(-2.03%) |
Nov 16, 2010 | 288.56 | 288.96 | 283.44 | 283.60 | 1,863,430 | -8.40(-2.88%) |
Nov 15, 2010 | 294.80 | 295.36 | 291.44 | 292.00 | 958,926 | +0.24(+0.08%) |
Nov 12, 2010 | 298.08 | 299.28 | 291.76 | 291.76 | 1,769,834 | -10.96(-3.62%) |
Nov 11, 2010 | 303.20 | 304.32 | 302.08 | 302.72 | 1,106,138 | -1.60(-0.53%) |
Nov 10, 2010 | 300.56 | 304.48 | 298.88 | 304.32 | 1,946,184 | +7.92(+2.67%) |
Nov 09, 2010 | 302.16 | 302.48 | 295.36 | 296.40 | 1,341,415 | -3.84(-1.28%) |
Nov 08, 2010 | 299.44 | 301.20 | 297.13 | 300.24 | 1,108,367 | -0.96(-0.32%) |
Nov 05, 2010 | 299.92 | 301.20 | 297.20 | 301.20 | 977,836 | +1.28(+0.43%) |
Nov 04, 2010 | 298.48 | 300.16 | 296.72 | 299.92 | 1,467,547 | +6.00(+2.04%) |
Nov 03, 2010 | 291.68 | 295.04 | 288.96 | 293.92 | 1,653,200 | +3.76(+1.30%) |
Nov 02, 2010 | 290.08 | 291.44 | 288.72 | 290.16 | 889,394 | +3.68(+1.28%) |