Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 622.36 | 631.15 | 617.93 | 623.77 | 0 | +0.89(+0.14%) |
Feb 25, 2010 | 612.14 | 624.84 | 608.37 | 622.89 | 0 | +1.61(+0.26%) |
Feb 24, 2010 | 615.10 | 623.83 | 611.88 | 621.28 | 0 | +6.62(+1.08%) |
Feb 23, 2010 | 616.44 | 622.76 | 610.45 | 614.66 | 0 | -5.23(-0.84%) |
Feb 22, 2010 | 618.78 | 624.99 | 613.64 | 619.89 | 0 | +2.15(+0.35%) |
Feb 19, 2010 | 612.80 | 622.43 | 609.23 | 617.74 | 0 | +1.49(+0.24%) |
Feb 18, 2010 | 605.43 | 619.54 | 603.13 | 616.24 | 0 | +7.21(+1.18%) |
Feb 17, 2010 | 603.99 | 613.20 | 601.39 | 609.03 | 0 | +5.38(+0.89%) |
Feb 16, 2010 | 590.25 | 605.21 | 589.53 | 603.65 | 0 | +16.21(+2.76%) |
Feb 15, 2010 | 0.0079 | 587.45 | 587.44 | 587.44 | 0 | -0.00(-0.00%) |
Feb 12, 2010 | 575.34 | 589.15 | 572.02 | 587.45 | 0 | +4.78(+0.82%) |
Feb 11, 2010 | 574.19 | 585.19 | 568.63 | 582.67 | 0 | +6.62(+1.15%) |
Feb 10, 2010 | 575.47 | 586.08 | 566.84 | 576.05 | 0 | -1.50(-0.26%) |
Feb 09, 2010 | 585.01 | 589.25 | 571.46 | 577.55 | 0 | -5.05(-0.87%) |
Feb 08, 2010 | 591.07 | 597.64 | 577.60 | 582.60 | 0 | -10.18(-1.72%) |
Feb 05, 2010 | 581.86 | 596.17 | 574.08 | 592.78 | 0 | +11.19(+1.92%) |
Feb 04, 2010 | 598.25 | 603.16 | 579.68 | 581.59 | 0 | -22.03(-3.65%) |
Feb 03, 2010 | 608.26 | 612.76 | 597.86 | 603.62 | 0 | -9.21(-1.50%) |
Feb 02, 2010 | 603.47 | 616.26 | 597.82 | 612.83 | 0 | +11.19(+1.86%) |
Feb 01, 2010 | 596.38 | 606.35 | 594.15 | 601.64 | 0 | +8.07(+1.36%) |
Jan 29, 2010 | 597.76 | 606.51 | 588.80 | 593.56 | 0 | -2.73(-0.46%) |
Jan 28, 2010 | 604.78 | 606.53 | 590.61 | 596.29 | 0 | -5.55(-0.92%) |
Jan 27, 2010 | 594.50 | 604.19 | 586.48 | 601.84 | 0 | +5.03(+0.84%) |
Jan 26, 2010 | 597.15 | 607.26 | 592.23 | 596.81 | 0 | -5.17(-0.86%) |
Jan 25, 2010 | 603.74 | 608.74 | 590.33 | 601.98 | 0 | +4.32(+0.72%) |
Jan 22, 2010 | 609.42 | 618.02 | 595.15 | 597.66 | 0 | -13.18(-2.16%) |
Jan 21, 2010 | 629.91 | 634.19 | 609.20 | 610.84 | 0 | -18.09(-2.88%) |
Jan 20, 2010 | 630.48 | 635.33 | 621.39 | 628.93 | 0 | -8.17(-1.28%) |
Jan 19, 2010 | 622.98 | 639.17 | 621.52 | 637.10 | 0 | +13.54(+2.17%) |
Jan 18, 2010 | 0.0096 | 623.56 | 623.56 | 623.56 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 625.29 | 630.75 | 618.80 | 623.56 | 0 | -4.62(-0.74%) |
Jan 14, 2010 | 626.32 | 633.53 | 621.28 | 628.18 | 0 | -2.02(-0.32%) |
Jan 13, 2010 | 619.75 | 633.02 | 616.61 | 630.21 | 0 | +12.15(+1.97%) |
Jan 12, 2010 | 621.88 | 629.42 | 612.91 | 618.05 | 0 | -10.48(-1.67%) |
Jan 11, 2010 | 627.88 | 635.28 | 622.45 | 628.53 | 0 | +3.81(+0.61%) |
Jan 08, 2010 | 624.72 | 631.96 | 617.08 | 624.73 | 0 | -4.71(-0.75%) |
Jan 07, 2010 | 619.92 | 634.11 | 614.33 | 629.44 | 0 | +6.96(+1.12%) |
Jan 06, 2010 | 623.16 | 630.80 | 617.41 | 622.49 | 0 | -1.01(-0.16%) |
Jan 05, 2010 | 621.56 | 627.92 | 612.76 | 623.50 | 0 | +1.39(+0.22%) |
Jan 04, 2010 | 629.88 | 636.55 | 616.80 | 622.10 | 0 | -2.12(-0.34%) |
Dec 31, 2009 | 624.23 | 624.23 | 624.23 | 0 | -11.69(-1.84%) | |
Dec 30, 2009 | 632.59 | 638.68 | 627.07 | 635.91 | 0 | -0.03(-0.00%) |
Dec 29, 2009 | 644.07 | 649.88 | 633.05 | 635.94 | 0 | -8.96(-1.39%) |
Dec 28, 2009 | 643.20 | 654.30 | 639.57 | 644.90 | 0 | +2.16(+0.34%) |
Dec 24, 2009 | 636.11 | 644.91 | 633.95 | 642.74 | 0 | +7.02(+1.10%) |
Dec 23, 2009 | 628.60 | 642.90 | 626.13 | 635.72 | 0 | +6.82(+1.08%) |
Dec 22, 2009 | 622.20 | 631.62 | 619.36 | 628.90 | 0 | +6.13(+0.98%) |
Dec 21, 2009 | 616.59 | 626.17 | 613.73 | 622.77 | 0 | +6.98(+1.13%) |
Dec 18, 2009 | 613.70 | 620.36 | 604.30 | 615.79 | 0 | +3.31(+0.54%) |
Dec 17, 2009 | 610.26 | 617.69 | 605.26 | 612.48 | 0 | -3.68(-0.60%) |
Dec 16, 2009 | 613.81 | 622.51 | 609.55 | 616.17 | 0 | +4.81(+0.79%) |
Dec 15, 2009 | 612.48 | 619.38 | 606.76 | 611.35 | 0 | -7.16(-1.16%) |
Dec 14, 2009 | 611.54 | 619.99 | 610.14 | 618.51 | 0 | +11.56(+1.90%) |
Dec 11, 2009 | 600.44 | 608.78 | 595.99 | 606.96 | 0 | +8.50(+1.42%) |
Dec 10, 2009 | 602.06 | 606.52 | 593.46 | 598.46 | 0 | -1.59(-0.26%) |
Dec 09, 2009 | 600.96 | 607.99 | 595.18 | 600.05 | 0 | -0.85(-0.14%) |
Dec 08, 2009 | 598.12 | 611.18 | 594.48 | 600.90 | 0 | -3.33(-0.55%) |
Dec 07, 2009 | 612.59 | 618.23 | 598.59 | 604.23 | 0 | -11.06(-1.80%) |
Dec 04, 2009 | 608.41 | 622.12 | 601.62 | 615.28 | 0 | +16.33(+2.73%) |
Dec 03, 2009 | 605.08 | 618.42 | 595.72 | 598.95 | 0 | -6.31(-1.04%) |
Dec 02, 2009 | 594.67 | 609.84 | 592.41 | 605.26 | 0 | +8.66(+1.45%) |