Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 267.04 | 267.13 | 261.14 | 266.07 | 79,812 | +0.10(+0.04%) |
Feb 25, 2010 | 259.40 | 266.75 | 256.69 | 265.98 | 105,265 | +0.88(+0.33%) |
Feb 24, 2010 | 264.52 | 266.36 | 260.17 | 265.10 | 102,757 | -1.75(-0.66%) |
Feb 23, 2010 | 272.45 | 274.87 | 265.59 | 266.85 | 136,465 | -7.54(-2.75%) |
Feb 22, 2010 | 276.80 | 278.06 | 272.74 | 274.39 | 84,562 | -1.45(-0.53%) |
Feb 19, 2010 | 274.58 | 277.87 | 271.00 | 275.84 | 106,747 | +4.83(+1.78%) |
Feb 18, 2010 | 270.52 | 272.16 | 266.85 | 271.00 | 125,101 | -1.06(-0.39%) |
Feb 17, 2010 | 278.16 | 280.28 | 270.04 | 272.07 | 147,437 | -2.51(-0.92%) |
Feb 16, 2010 | 268.39 | 277.48 | 268.39 | 274.58 | 174,033 | +12.38(+4.72%) |
Feb 12, 2010 | 258.72 | 262.20 | 262.20 | 262.20 | 133,394 | +0.58(+0.22%) |
Feb 11, 2010 | 246.44 | 262.98 | 245.19 | 261.62 | 201,176 | +14.99(+6.08%) |
Feb 10, 2010 | 247.12 | 251.18 | 243.25 | 246.64 | 148,203 | -0.58(-0.23%) |
Feb 09, 2010 | 249.44 | 251.86 | 243.93 | 247.22 | 166,779 | -0.87(-0.35%) |
Feb 08, 2010 | 247.60 | 249.93 | 242.58 | 248.09 | 227,839 | +0.58(+0.23%) |
Feb 05, 2010 | 246.54 | 250.79 | 235.04 | 247.51 | 939,190 | +1.26(+0.51%) |
Feb 04, 2010 | 259.30 | 259.30 | 245.28 | 246.25 | 200,618 | -15.95(-6.08%) |
Feb 03, 2010 | 257.95 | 265.88 | 257.85 | 262.20 | 179,267 | +7.16(+2.81%) |
Feb 02, 2010 | 256.31 | 259.21 | 250.89 | 255.05 | 192,525 | +1.59(+0.63%) |
Feb 01, 2010 | 245.48 | 253.79 | 243.35 | 253.45 | 292,468 | +16.68(+7.04%) |
Jan 29, 2010 | 246.83 | 248.96 | 234.75 | 236.78 | 170,525 | -9.09(-3.70%) |
Jan 28, 2010 | 253.02 | 257.08 | 240.26 | 245.87 | 229,378 | -14.60(-5.60%) |
Jan 27, 2010 | 268.20 | 269.17 | 255.53 | 260.46 | 248,209 | -8.89(-3.30%) |
Jan 26, 2010 | 267.62 | 277.48 | 263.76 | 269.36 | 98,760 | -0.48(-0.18%) |
Jan 25, 2010 | 273.81 | 276.94 | 268.58 | 269.84 | 77,317 | -0.48(-0.18%) |
Jan 22, 2010 | 279.90 | 279.90 | 268.58 | 270.32 | 109,633 | -7.06(-2.54%) |
Jan 21, 2010 | 291.79 | 297.01 | 277.19 | 277.38 | 116,307 | -13.83(-4.75%) |
Jan 20, 2010 | 292.47 | 292.47 | 283.86 | 291.21 | 110,279 | -4.54(-1.54%) |
Jan 19, 2010 | 290.63 | 296.04 | 285.60 | 295.75 | 162,319 | +5.70(+1.97%) |
Jan 15, 2010 | 304.55 | 290.05 | 290.05 | 290.05 | 148,775 | -12.86(-4.24%) |
Jan 14, 2010 | 308.90 | 310.83 | 300.20 | 302.91 | 158,129 | -9.19(-2.94%) |
Jan 13, 2010 | 306.77 | 312.67 | 297.30 | 312.09 | 102,942 | +3.87(+1.25%) |
Jan 12, 2010 | 312.77 | 317.79 | 302.42 | 308.23 | 138,760 | -11.70(-3.66%) |
Jan 11, 2010 | 326.88 | 330.65 | 312.48 | 319.92 | 171,180 | -2.13(-0.66%) |
Jan 08, 2010 | 320.12 | 327.27 | 319.44 | 322.05 | 97,779 | -0.19(-0.06%) |
Jan 07, 2010 | 316.93 | 324.76 | 314.22 | 322.24 | 148,334 | +5.12(+1.62%) |
Jan 06, 2010 | 306.49 | 318.86 | 304.55 | 317.12 | 197,096 | +11.89(+3.90%) |
Jan 05, 2010 | 304.36 | 314.22 | 297.49 | 305.23 | 237,874 | +10.83(+3.68%) |
Jan 04, 2010 | 285.70 | 295.95 | 284.34 | 294.40 | 120,954 | +12.38(+4.39%) |
Dec 31, 2009 | 284.25 | 282.02 | 282.02 | 282.02 | 58,634 | -1.45(-0.51%) |
Dec 30, 2009 | 283.28 | 286.18 | 281.25 | 283.47 | 69,682 | -1.06(-0.37%) |
Dec 29, 2009 | 286.76 | 286.95 | 278.35 | 284.54 | 148,068 | -5.80(-2.00%) |
Dec 28, 2009 | 293.72 | 293.91 | 286.57 | 290.34 | 101,457 | -1.16(-0.40%) |
Dec 24, 2009 | 285.70 | 293.53 | 285.41 | 291.50 | 92,035 | +7.16(+2.52%) |
Dec 23, 2009 | 279.22 | 284.73 | 276.51 | 284.34 | 198,676 | +6.96(+2.51%) |
Dec 22, 2009 | 265.78 | 277.58 | 262.59 | 277.38 | 193,346 | +7.35(+2.72%) |
Dec 21, 2009 | 273.42 | 275.45 | 269.17 | 270.04 | 114,739 | +3.77(+1.42%) |
Dec 18, 2009 | 273.42 | 275.26 | 262.01 | 266.26 | 172,661 | -5.41(-1.99%) |
Dec 17, 2009 | 285.21 | 285.21 | 269.55 | 271.68 | 197,326 | -18.66(-6.43%) |
Dec 16, 2009 | 291.89 | 292.47 | 288.12 | 290.34 | 93,209 | +4.16(+1.45%) |
Dec 15, 2009 | 282.80 | 291.89 | 280.86 | 286.18 | 231,461 | +3.48(+1.23%) |
Dec 14, 2009 | 283.86 | 284.15 | 281.44 | 282.70 | 168,573 | -11.12(-3.78%) |
Dec 11, 2009 | 297.88 | 298.46 | 291.60 | 293.82 | 83,147 | -2.32(-0.78%) |
Dec 10, 2009 | 298.36 | 301.84 | 294.21 | 296.14 | 73,560 | -0.58(-0.20%) |
Dec 09, 2009 | 293.24 | 298.07 | 290.15 | 296.72 | 74,141 | +4.16(+1.42%) |
Dec 08, 2009 | 297.88 | 299.04 | 290.44 | 292.56 | 111,661 | -6.48(-2.17%) |
Dec 07, 2009 | 300.88 | 306.97 | 297.78 | 299.04 | 157,393 | -0.77(-0.26%) |
Dec 04, 2009 | 308.23 | 310.55 | 289.27 | 299.81 | 160,746 | -3.00(-0.99%) |
Dec 03, 2009 | 314.51 | 315.86 | 302.13 | 302.81 | 140,624 | -9.28(-2.97%) |
Dec 02, 2009 | 302.71 | 317.41 | 300.30 | 312.09 | 290,947 | +9.96(+3.30%) |