Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 133.19 | 134.23 | 132.41 | 133.35 | 922,676 | +0.58(+0.44%) |
Feb 25, 2010 | 130.26 | 133.15 | 129.51 | 132.76 | 1,389,866 | +0.26(+0.20%) |
Feb 24, 2010 | 131.53 | 133.15 | 131.11 | 132.50 | 1,037,199 | +1.30(+0.99%) |
Feb 23, 2010 | 134.19 | 134.26 | 131.07 | 131.20 | 1,087,401 | -3.31(-2.46%) |
Feb 22, 2010 | 138.13 | 138.22 | 134.13 | 134.52 | 943,316 | -2.92(-2.13%) |
Feb 19, 2010 | 136.44 | 137.74 | 135.85 | 137.44 | 1,092,296 | +0.75(+0.55%) |
Feb 18, 2010 | 135.69 | 136.96 | 135.33 | 136.70 | 1,087,134 | +0.65(+0.48%) |
Feb 17, 2010 | 137.09 | 137.54 | 134.97 | 136.05 | 1,156,567 | -0.62(-0.45%) |
Feb 16, 2010 | 134.39 | 136.79 | 134.39 | 136.66 | 1,011,636 | +4.06(+3.06%) |
Feb 12, 2010 | 130.26 | 132.60 | 132.60 | 132.60 | 978,238 | +0.49(+0.37%) |
Feb 11, 2010 | 129.45 | 132.34 | 129.12 | 132.11 | 1,172,945 | +2.34(+1.80%) |
Feb 10, 2010 | 129.90 | 130.55 | 127.14 | 129.77 | 1,707,677 | -0.32(-0.25%) |
Feb 09, 2010 | 129.58 | 131.79 | 128.57 | 130.10 | 1,512,039 | +2.63(+2.07%) |
Feb 08, 2010 | 128.08 | 129.97 | 126.82 | 127.47 | 1,151,238 | -0.85(-0.66%) |
Feb 05, 2010 | 128.41 | 128.83 | 124.02 | 128.31 | 2,113,038 | +0.16(+0.13%) |
Feb 04, 2010 | 132.99 | 133.06 | 128.15 | 128.15 | 1,421,981 | -5.98(-4.46%) |
Feb 03, 2010 | 136.08 | 136.50 | 133.97 | 134.13 | 993,576 | -2.24(-1.64%) |
Feb 02, 2010 | 134.32 | 136.92 | 132.80 | 136.37 | 765,823 | +4.37(+3.31%) |
Feb 01, 2010 | 130.13 | 133.80 | 129.84 | 132.00 | 931,367 | +3.75(+2.93%) |
Jan 29, 2010 | 132.08 | 134.00 | 128.05 | 128.25 | 1,749,573 | -3.19(-2.42%) |
Jan 28, 2010 | 133.22 | 134.00 | 129.32 | 131.43 | 1,420,276 | -1.33(-1.00%) |
Jan 27, 2010 | 133.77 | 134.91 | 130.62 | 132.76 | 1,656,703 | -1.04(-0.78%) |
Jan 26, 2010 | 135.07 | 135.90 | 133.09 | 133.80 | 915,193 | -1.98(-1.46%) |
Jan 25, 2010 | 135.49 | 137.35 | 135.17 | 135.79 | 1,013,878 | +1.20(+0.89%) |
Jan 22, 2010 | 137.28 | 138.06 | 134.10 | 134.58 | 1,633,197 | -2.89(-2.10%) |
Jan 21, 2010 | 139.39 | 140.82 | 137.12 | 137.48 | 926,997 | -1.98(-1.42%) |
Jan 20, 2010 | 139.46 | 139.62 | 137.90 | 139.46 | 425,797 | -1.33(-0.95%) |
Jan 19, 2010 | 139.75 | 140.99 | 138.87 | 140.79 | 711,612 | +1.04(+0.74%) |
Jan 15, 2010 | 141.02 | 139.75 | 139.75 | 139.75 | 723,163 | -1.23(-0.88%) |
Jan 14, 2010 | 140.17 | 141.47 | 139.39 | 140.99 | 1,221,344 | +1.30(+0.93%) |
Jan 13, 2010 | 138.52 | 139.87 | 135.72 | 139.69 | 1,129,946 | +1.40(+1.01%) |
Jan 12, 2010 | 139.75 | 139.82 | 137.70 | 138.29 | 790,335 | -3.35(-2.36%) |
Jan 11, 2010 | 144.63 | 145.02 | 140.27 | 141.64 | 888,811 | -1.59(-1.11%) |
Jan 08, 2010 | 141.60 | 143.26 | 140.37 | 143.23 | 685,513 | +1.11(+0.78%) |
Jan 07, 2010 | 142.55 | 142.55 | 140.21 | 142.12 | 730,267 | -0.84(-0.59%) |
Jan 06, 2010 | 141.25 | 143.46 | 140.50 | 142.97 | 1,133,316 | +1.59(+1.13%) |
Jan 05, 2010 | 140.47 | 142.02 | 139.72 | 141.38 | 1,850,254 | +1.17(+0.83%) |
Jan 04, 2010 | 136.18 | 140.24 | 136.18 | 140.21 | 906,857 | +6.27(+4.68%) |
Dec 31, 2009 | 135.79 | 133.93 | 133.93 | 133.93 | 296,766 | -1.33(-0.98%) |
Dec 30, 2009 | 135.66 | 135.67 | 134.39 | 135.27 | 240,087 | -0.65(-0.48%) |
Dec 29, 2009 | 137.54 | 137.57 | 135.59 | 135.92 | 415,676 | -0.88(-0.64%) |
Dec 28, 2009 | 137.87 | 138.52 | 136.24 | 136.79 | 236,047 | -0.39(-0.28%) |
Dec 24, 2009 | 136.50 | 137.57 | 136.33 | 137.18 | 212,969 | +0.88(+0.64%) |
Dec 23, 2009 | 135.27 | 136.44 | 134.16 | 136.31 | 317,578 | +1.98(+1.48%) |
Dec 22, 2009 | 134.03 | 134.58 | 133.25 | 134.32 | 526,738 | +0.88(+0.66%) |
Dec 21, 2009 | 132.86 | 133.90 | 132.57 | 133.45 | 256,859 | +1.56(+1.18%) |
Dec 18, 2009 | 130.98 | 132.41 | 130.81 | 131.89 | 775,292 | +1.43(+1.10%) |
Dec 17, 2009 | 129.97 | 131.63 | 129.29 | 130.46 | 486,084 | -0.83(-0.63%) |
Dec 16, 2009 | 131.04 | 131.89 | 130.26 | 131.28 | 683,141 | +1.45(+1.11%) |
Dec 15, 2009 | 129.03 | 130.10 | 128.38 | 129.84 | 530,540 | +0.75(+0.58%) |
Dec 14, 2009 | 129.15 | 129.22 | 128.67 | 129.09 | 1,063,073 | +5.20(+4.20%) |
Dec 11, 2009 | 124.80 | 125.09 | 123.27 | 123.89 | 601,495 | -0.29(-0.24%) |
Dec 10, 2009 | 122.53 | 124.64 | 122.17 | 124.18 | 755,053 | +2.70(+2.22%) |
Dec 09, 2009 | 122.38 | 123.40 | 120.09 | 121.49 | 546,352 | -0.52(-0.43%) |
Dec 08, 2009 | 123.14 | 123.89 | 121.65 | 122.01 | 862,480 | -2.18(-1.75%) |
Dec 07, 2009 | 123.92 | 126.33 | 123.27 | 124.18 | 613,464 | +0.10(+0.08%) |
Dec 04, 2009 | 125.61 | 127.76 | 122.53 | 124.09 | 1,158,495 | +0.00(+0.00%) |
Dec 03, 2009 | 125.74 | 126.78 | 123.89 | 124.09 | 784,467 | -1.85(-1.47%) |
Dec 02, 2009 | 127.40 | 127.87 | 125.48 | 125.94 | 487,001 | -1.17(-0.92%) |