Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 132.65 | 133.94 | 132.53 | 133.14 | 10,564,244 | -0.59(-0.44%) |
Mar 30, 2010 | 135.97 | 136.38 | 133.20 | 133.73 | 10,489,055 | -2.08(-1.53%) |
Mar 29, 2010 | 135.67 | 136.11 | 133.93 | 135.81 | 15,101,355 | +0.92(+0.68%) |
Mar 26, 2010 | 136.85 | 136.93 | 134.14 | 134.89 | 15,142,346 | -1.58(-1.16%) |
Mar 25, 2010 | 136.74 | 139.46 | 136.38 | 136.47 | 12,218,846 | +0.38(+0.28%) |
Mar 24, 2010 | 135.49 | 137.30 | 135.49 | 136.09 | 10,760,098 | -0.33(-0.24%) |
Mar 23, 2010 | 137.53 | 137.96 | 135.22 | 136.42 | 13,847,076 | -1.04(-0.75%) |
Mar 22, 2010 | 137.50 | 138.07 | 136.73 | 137.45 | 9,350,107 | -1.36(-0.98%) |
Mar 19, 2010 | 139.04 | 139.06 | 137.29 | 138.81 | 13,964,702 | +0.35(+0.25%) |
Mar 18, 2010 | 137.49 | 138.70 | 137.07 | 138.46 | 8,823,738 | +0.63(+0.46%) |
Mar 17, 2010 | 138.00 | 138.80 | 137.00 | 137.83 | 12,992,885 | +0.35(+0.26%) |
Mar 16, 2010 | 136.03 | 137.66 | 135.43 | 137.48 | 14,979,756 | +2.08(+1.53%) |
Mar 15, 2010 | 135.73 | 136.71 | 132.95 | 135.40 | 17,886,362 | -1.12(-0.82%) |
Mar 12, 2010 | 136.56 | 137.60 | 135.77 | 136.52 | 13,097,336 | +1.13(+0.84%) |
Mar 11, 2010 | 133.74 | 135.44 | 133.51 | 135.39 | 11,625,894 | +1.22(+0.91%) |
Mar 10, 2010 | 132.85 | 134.47 | 131.77 | 134.16 | 16,797,770 | +2.41(+1.83%) |
Mar 09, 2010 | 132.04 | 134.37 | 131.09 | 131.75 | 16,609,017 | -0.77(-0.58%) |
Mar 08, 2010 | 131.00 | 133.19 | 130.67 | 132.53 | 11,978,724 | +2.08(+1.59%) |
Mar 05, 2010 | 128.83 | 131.28 | 128.75 | 130.45 | 15,672,378 | +2.79(+2.18%) |
Mar 04, 2010 | 123.48 | 127.85 | 123.37 | 127.66 | 19,787,426 | +4.60(+3.73%) |
Mar 03, 2010 | 124.10 | 124.42 | 122.69 | 123.07 | 12,823,414 | -0.80(-0.65%) |
Mar 02, 2010 | 122.65 | 124.65 | 122.44 | 123.87 | 15,361,743 | +1.72(+1.41%) |
Mar 01, 2010 | 122.12 | 123.51 | 121.86 | 122.15 | 8,359,447 | +0.15(+0.12%) |
Feb 26, 2010 | 121.93 | 122.50 | 121.15 | 122.00 | 10,012,964 | +0.20(+0.17%) |
Feb 25, 2010 | 121.63 | 121.80 | 120.14 | 121.80 | 13,512,055 | -1.40(-1.14%) |
Feb 24, 2010 | 122.50 | 123.98 | 122.13 | 123.20 | 10,741,182 | +1.20(+0.98%) |
Feb 23, 2010 | 122.08 | 124.73 | 121.40 | 122.00 | 20,160,644 | -0.01(-0.01%) |
Feb 22, 2010 | 122.39 | 122.99 | 121.48 | 122.01 | 9,473,439 | +0.41(+0.34%) |
Feb 19, 2010 | 120.29 | 122.23 | 120.28 | 121.59 | 11,166,195 | +0.33(+0.27%) |
Feb 18, 2010 | 121.15 | 121.91 | 120.58 | 121.27 | 14,118,513 | -1.17(-0.95%) |
Feb 17, 2010 | 123.01 | 123.16 | 121.44 | 122.43 | 12,934,267 | -0.11(-0.09%) |
Feb 16, 2010 | 120.91 | 122.81 | 120.36 | 122.54 | 14,767,406 | +2.70(+2.25%) |
Feb 12, 2010 | 118.63 | 119.84 | 119.84 | 119.84 | 13,221,070 | -0.09(-0.08%) |
Feb 11, 2010 | 120.21 | 120.92 | 118.53 | 119.94 | 14,338,912 | +0.33(+0.27%) |
Feb 10, 2010 | 118.94 | 120.95 | 118.15 | 119.61 | 13,557,612 | +0.89(+0.75%) |
Feb 09, 2010 | 118.88 | 119.53 | 116.51 | 118.72 | 18,007,736 | +1.08(+0.92%) |
Feb 08, 2010 | 120.11 | 120.36 | 117.42 | 117.64 | 13,174,938 | -2.38(-1.99%) |
Feb 05, 2010 | 117.42 | 120.25 | 115.90 | 120.02 | 24,095,096 | +2.71(+2.31%) |
Feb 04, 2010 | 120.89 | 121.50 | 117.13 | 117.31 | 24,237,650 | -5.61(-4.57%) |
Feb 03, 2010 | 122.95 | 124.52 | 122.32 | 122.92 | 21,559,578 | +0.31(+0.25%) |
Feb 02, 2010 | 119.62 | 122.62 | 119.62 | 122.61 | 22,171,004 | +3.36(+2.82%) |
Feb 01, 2010 | 116.64 | 120.87 | 116.17 | 119.25 | 16,652,813 | +3.47(+2.99%) |
Jan 29, 2010 | 120.24 | 120.58 | 115.08 | 115.78 | 23,771,600 | -3.56(-2.98%) |
Jan 28, 2010 | 120.08 | 120.83 | 116.74 | 119.34 | 20,754,774 | +1.39(+1.18%) |
Jan 27, 2010 | 117.37 | 119.06 | 115.44 | 117.95 | 25,559,192 | +0.48(+0.41%) |
Jan 26, 2010 | 120.60 | 121.84 | 117.33 | 117.47 | 20,532,918 | -3.19(-2.65%) |
Jan 25, 2010 | 121.55 | 123.24 | 120.28 | 120.66 | 22,947,166 | +0.67(+0.56%) |
Jan 22, 2010 | 123.55 | 124.37 | 118.53 | 119.99 | 38,758,936 | -5.26(-4.20%) |
Jan 21, 2010 | 131.80 | 133.13 | 122.05 | 125.25 | 66,440,752 | -5.39(-4.12%) |
Jan 20, 2010 | 129.08 | 130.93 | 127.93 | 130.63 | 11,409,783 | +0.72(+0.56%) |
Jan 19, 2010 | 128.47 | 130.33 | 127.60 | 129.91 | 9,878,600 | +1.28(+1.00%) |
Jan 15, 2010 | 130.48 | 128.62 | 128.62 | 128.62 | 13,995,720 | -2.59(-1.97%) |
Jan 14, 2010 | 130.80 | 132.91 | 130.18 | 131.21 | 13,514,178 | -0.42(-0.32%) |
Jan 13, 2010 | 130.80 | 132.10 | 129.33 | 131.63 | 14,475,059 | +0.97(+0.75%) |
Jan 12, 2010 | 132.36 | 132.73 | 130.04 | 130.66 | 13,306,923 | -2.91(-2.18%) |
Jan 11, 2010 | 136.29 | 136.29 | 132.76 | 133.57 | 9,896,445 | -2.14(-1.58%) |
Jan 08, 2010 | 137.28 | 138.14 | 135.43 | 135.71 | 9,338,910 | -2.62(-1.89%) |
Jan 07, 2010 | 135.72 | 139.16 | 135.43 | 138.32 | 11,205,737 | +2.66(+1.96%) |
Jan 06, 2010 | 136.54 | 136.54 | 135.28 | 135.67 | 9,480,627 | -1.46(-1.07%) |
Jan 05, 2010 | 134.69 | 137.23 | 134.35 | 137.13 | 14,975,855 | +2.38(+1.77%) |