Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 130.38 | 130.95 | 128.48 | 129.01 | 5,376,723 | -0.77(-0.59%) |
Feb 25, 2011 | 128.94 | 130.38 | 128.53 | 129.79 | 5,899,131 | +1.32(+1.03%) |
Feb 24, 2011 | 127.49 | 128.83 | 126.80 | 128.47 | 5,883,127 | +0.28(+0.21%) |
Feb 23, 2011 | 127.83 | 129.53 | 127.15 | 128.19 | 5,802,595 | +0.12(+0.09%) |
Feb 22, 2011 | 130.22 | 130.27 | 127.61 | 128.07 | 6,931,076 | -4.01(-3.04%) |
Feb 18, 2011 | 131.30 | 132.29 | 131.15 | 132.08 | 4,743,215 | +0.69(+0.53%) |
Feb 17, 2011 | 132.47 | 132.59 | 131.26 | 131.39 | 5,659,005 | -1.30(-0.98%) |
Feb 16, 2011 | 132.49 | 133.54 | 132.05 | 132.69 | 5,863,928 | +0.71(+0.54%) |
Feb 15, 2011 | 131.52 | 132.40 | 131.12 | 131.98 | 5,121,892 | +0.31(+0.23%) |
Feb 14, 2011 | 130.60 | 131.89 | 130.09 | 131.67 | 4,514,792 | +0.68(+0.52%) |
Feb 11, 2011 | 129.78 | 131.81 | 129.54 | 131.00 | 5,420,939 | +0.63(+0.48%) |
Feb 10, 2011 | 129.81 | 130.99 | 129.44 | 130.37 | 5,427,604 | -0.12(-0.09%) |
Feb 09, 2011 | 132.23 | 132.23 | 129.43 | 130.49 | 7,212,137 | -2.00(-1.51%) |
Feb 08, 2011 | 131.28 | 132.62 | 130.68 | 132.48 | 6,005,276 | +1.12(+0.85%) |
Feb 07, 2011 | 129.53 | 132.13 | 129.38 | 131.37 | 6,412,169 | +1.81(+1.40%) |
Feb 04, 2011 | 129.60 | 129.68 | 127.93 | 129.56 | 4,269,323 | +0.15(+0.12%) |
Feb 03, 2011 | 129.68 | 129.68 | 127.21 | 129.41 | 5,994,351 | -0.32(-0.25%) |
Feb 02, 2011 | 129.81 | 130.98 | 129.06 | 129.73 | 3,800,390 | -0.22(-0.17%) |
Feb 01, 2011 | 128.80 | 130.68 | 128.60 | 129.95 | 5,268,554 | +1.34(+1.05%) |
Jan 31, 2011 | 126.85 | 128.69 | 126.73 | 128.61 | 4,828,943 | +1.45(+1.14%) |
Jan 28, 2011 | 129.03 | 129.76 | 126.88 | 127.15 | 5,810,086 | -1.78(-1.38%) |
Jan 27, 2011 | 126.65 | 129.10 | 126.63 | 128.93 | 7,682,299 | +2.14(+1.69%) |
Jan 26, 2011 | 127.10 | 127.99 | 126.58 | 126.79 | 8,574,205 | -0.53(-0.41%) |
Jan 25, 2011 | 128.16 | 129.53 | 125.86 | 127.32 | 14,290,841 | -3.40(-2.60%) |
Jan 24, 2011 | 130.47 | 131.32 | 130.28 | 130.71 | 5,891,341 | +0.08(+0.06%) |
Jan 21, 2011 | 130.38 | 132.99 | 129.79 | 130.63 | 7,478,954 | +0.40(+0.31%) |
Jan 20, 2011 | 130.91 | 131.31 | 128.91 | 130.23 | 11,346,756 | -0.63(-0.48%) |
Jan 19, 2011 | 133.20 | 134.79 | 130.37 | 130.86 | 17,001,366 | -6.44(-4.69%) |
Jan 18, 2011 | 137.36 | 137.82 | 136.02 | 137.30 | 6,337,189 | -0.25(-0.18%) |
Jan 14, 2011 | 134.56 | 137.55 | 134.56 | 137.55 | 7,487,199 | +2.70(+2.00%) |
Jan 13, 2011 | 135.23 | 135.67 | 134.41 | 134.86 | 4,050,470 | -0.08(-0.06%) |
Jan 12, 2011 | 133.14 | 135.44 | 132.98 | 134.94 | 7,115,510 | +1.82(+1.36%) |
Jan 11, 2011 | 134.01 | 134.74 | 132.30 | 133.12 | 5,812,942 | -0.31(-0.24%) |
Jan 10, 2011 | 133.62 | 134.64 | 132.99 | 133.43 | 4,652,140 | -0.73(-0.54%) |
Jan 07, 2011 | 135.74 | 135.89 | 133.12 | 134.16 | 6,256,247 | -1.40(-1.03%) |
Jan 06, 2011 | 137.17 | 137.23 | 135.18 | 135.56 | 6,838,450 | -1.20(-0.88%) |
Jan 05, 2011 | 135.23 | 137.15 | 135.19 | 136.77 | 5,271,344 | +0.72(+0.53%) |
Jan 04, 2011 | 136.66 | 136.77 | 135.19 | 136.04 | 4,243,563 | +0.02(+0.02%) |
Jan 03, 2011 | 134.05 | 136.18 | 133.50 | 136.02 | 7,261,027 | +3.84(+2.91%) |
Dec 31, 2010 | 131.72 | 132.68 | 131.27 | 132.18 | 2,082,805 | +0.41(+0.31%) |
Dec 30, 2010 | 132.12 | 132.25 | 131.26 | 131.77 | 2,220,459 | +0.01(+0.01%) |
Dec 29, 2010 | 133.15 | 133.45 | 130.93 | 131.76 | 4,244,698 | -1.23(-0.92%) |
Dec 28, 2010 | 133.62 | 134.59 | 132.70 | 132.99 | 3,642,284 | -0.50(-0.38%) |
Dec 27, 2010 | 131.10 | 133.62 | 130.80 | 133.49 | 3,454,132 | +1.75(+1.33%) |
Dec 23, 2010 | 132.91 | 133.39 | 131.40 | 131.74 | 3,179,874 | -1.57(-1.18%) |
Dec 22, 2010 | 132.58 | 133.37 | 131.97 | 133.31 | 4,908,852 | +1.08(+0.81%) |
Dec 21, 2010 | 130.90 | 132.74 | 130.87 | 132.23 | 5,791,957 | +1.71(+1.31%) |
Dec 20, 2010 | 128.70 | 131.19 | 128.63 | 130.52 | 4,739,045 | +1.58(+1.23%) |
Dec 17, 2010 | 128.84 | 129.69 | 128.21 | 128.94 | 6,802,449 | -0.33(-0.26%) |
Dec 16, 2010 | 130.23 | 130.41 | 128.28 | 129.27 | 5,298,021 | -0.59(-0.45%) |
Dec 15, 2010 | 130.98 | 131.49 | 129.78 | 129.86 | 5,544,508 | -1.67(-1.27%) |
Dec 14, 2010 | 133.36 | 133.61 | 131.14 | 131.52 | 6,224,790 | -1.69(-1.27%) |
Dec 13, 2010 | 132.25 | 134.34 | 131.97 | 133.21 | 6,785,677 | +0.79(+0.60%) |
Dec 10, 2010 | 130.80 | 132.42 | 130.40 | 132.42 | 5,780,787 | +1.59(+1.21%) |
Dec 09, 2010 | 131.26 | 131.85 | 130.28 | 130.83 | 7,310,342 | +0.24(+0.19%) |
Dec 08, 2010 | 127.30 | 130.59 | 127.25 | 130.59 | 6,685,910 | +3.58(+2.82%) |
Dec 07, 2010 | 129.31 | 129.51 | 126.89 | 127.01 | 7,032,536 | -0.83(-0.65%) |
Dec 06, 2010 | 127.07 | 128.27 | 126.93 | 127.84 | 4,689,780 | +0.27(+0.21%) |
Dec 03, 2010 | 126.79 | 127.73 | 126.51 | 127.58 | 5,926,725 | -0.15(-0.12%) |
Dec 02, 2010 | 125.10 | 128.32 | 124.85 | 127.73 | 9,186,592 | +3.18(+2.56%) |