Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 202.27 | 204.94 | 199.72 | 200.44 | 74,120 | -2.70(-1.33%) |
Mar 30, 2010 | 203.96 | 204.87 | 200.75 | 203.14 | 55,289 | -0.14(-0.07%) |
Mar 29, 2010 | 200.56 | 203.65 | 199.50 | 203.28 | 92,501 | +4.01(+2.01%) |
Mar 26, 2010 | 200.02 | 201.86 | 197.84 | 199.27 | 70,153 | -1.55(-0.77%) |
Mar 25, 2010 | 201.36 | 203.02 | 199.65 | 200.82 | 97,288 | -0.23(-0.12%) |
Mar 24, 2010 | 205.11 | 205.67 | 200.94 | 201.05 | 128,953 | -5.11(-2.48%) |
Mar 23, 2010 | 203.47 | 206.44 | 203.47 | 206.16 | 194,762 | +2.46(+1.21%) |
Mar 22, 2010 | 199.25 | 204.33 | 198.82 | 203.70 | 118,203 | +4.17(+2.09%) |
Mar 19, 2010 | 200.04 | 202.32 | 198.07 | 199.53 | 73,879 | +0.19(+0.09%) |
Mar 18, 2010 | 205.97 | 207.45 | 198.69 | 199.34 | 337,083 | -6.70(-3.25%) |
Mar 17, 2010 | 199.41 | 206.28 | 199.41 | 206.04 | 284,646 | +6.77(+3.40%) |
Mar 16, 2010 | 195.94 | 199.86 | 195.78 | 199.27 | 104,672 | +3.47(+1.77%) |
Mar 15, 2010 | 194.56 | 196.13 | 194.54 | 195.80 | 182,924 | -4.97(-2.47%) |
Mar 12, 2010 | 193.95 | 201.47 | 193.20 | 200.77 | 343,535 | +8.44(+4.39%) |
Mar 11, 2010 | 187.53 | 192.82 | 186.66 | 192.33 | 192,298 | +4.24(+2.26%) |
Mar 10, 2010 | 181.43 | 190.69 | 181.43 | 188.09 | 340,166 | +6.87(+3.79%) |
Mar 09, 2010 | 179.32 | 182.72 | 179.32 | 181.22 | 138,126 | +0.73(+0.40%) |
Mar 08, 2010 | 180.87 | 182.84 | 178.48 | 180.50 | 208,999 | +0.00(+0.00%) |
Mar 05, 2010 | 180.50 | 182.81 | 179.93 | 180.50 | 102,237 | +1.01(+0.56%) |
Mar 04, 2010 | 182.39 | 183.26 | 179.13 | 179.49 | 430,250 | -4.01(-2.18%) |
Mar 03, 2010 | 185.42 | 186.33 | 181.41 | 183.50 | 83,143 | -1.52(-0.82%) |
Mar 02, 2010 | 184.01 | 186.89 | 184.01 | 185.02 | 99,173 | +0.73(+0.39%) |
Mar 01, 2010 | 182.37 | 185.18 | 182.37 | 184.29 | 153,663 | +1.01(+0.55%) |
Feb 26, 2010 | 183.85 | 184.01 | 181.46 | 183.28 | 237,053 | -2.09(-1.13%) |
Feb 25, 2010 | 176.96 | 185.89 | 174.54 | 185.37 | 398,817 | +5.62(+3.13%) |
Feb 24, 2010 | 174.21 | 180.05 | 173.06 | 179.75 | 171,171 | +1.20(+0.67%) |
Feb 23, 2010 | 174.03 | 180.26 | 174.03 | 178.55 | 232,409 | +5.27(+3.04%) |
Feb 22, 2010 | 171.70 | 175.67 | 171.70 | 173.28 | 130,453 | +1.95(+1.14%) |
Feb 19, 2010 | 167.51 | 173.42 | 167.51 | 171.33 | 113,707 | +1.20(+0.70%) |
Feb 18, 2010 | 168.87 | 171.26 | 168.42 | 170.13 | 94,953 | +0.91(+0.54%) |
Feb 17, 2010 | 168.84 | 169.57 | 167.34 | 169.22 | 116,114 | +1.62(+0.97%) |
Feb 16, 2010 | 165.28 | 168.07 | 163.88 | 167.60 | 93,261 | +3.59(+2.19%) |
Feb 12, 2010 | 160.66 | 164.02 | 164.02 | 164.02 | 634,959 | +2.20(+1.36%) |
Feb 11, 2010 | 159.49 | 163.24 | 158.16 | 161.81 | 107,891 | +1.73(+1.08%) |
Feb 10, 2010 | 157.76 | 160.92 | 157.17 | 160.08 | 127,349 | +3.80(+2.43%) |
Feb 09, 2010 | 159.63 | 160.10 | 155.41 | 156.28 | 203,878 | -1.48(-0.94%) |
Feb 08, 2010 | 162.26 | 162.49 | 157.22 | 157.76 | 122,076 | -3.98(-2.46%) |
Feb 05, 2010 | 165.02 | 167.77 | 158.51 | 161.74 | 200,972 | -1.01(-0.62%) |
Feb 04, 2010 | 167.11 | 167.39 | 162.63 | 162.75 | 280,350 | -4.74(-2.83%) |
Feb 03, 2010 | 165.94 | 168.56 | 165.94 | 167.49 | 82,244 | +2.30(+1.39%) |
Feb 02, 2010 | 161.93 | 165.91 | 161.25 | 165.19 | 89,818 | +3.49(+2.16%) |
Feb 01, 2010 | 158.51 | 161.91 | 157.99 | 161.69 | 82,075 | +2.30(+1.44%) |
Jan 29, 2010 | 163.03 | 163.94 | 158.84 | 159.40 | 301,040 | -4.12(-2.52%) |
Jan 28, 2010 | 169.76 | 169.76 | 163.06 | 163.52 | 171,514 | -3.61(-2.16%) |
Jan 27, 2010 | 171.26 | 171.54 | 162.80 | 167.13 | 420,524 | -4.66(-2.72%) |
Jan 26, 2010 | 173.51 | 175.10 | 171.70 | 171.80 | 392,023 | -3.26(-1.86%) |
Jan 25, 2010 | 175.81 | 175.81 | 173.98 | 175.06 | 152,418 | -0.30(-0.17%) |
Jan 22, 2010 | 179.02 | 179.02 | 174.87 | 175.36 | 197,081 | -3.80(-2.12%) |
Jan 21, 2010 | 177.71 | 181.55 | 176.96 | 179.16 | 296,143 | -0.02(-0.01%) |
Jan 20, 2010 | 177.99 | 180.26 | 173.67 | 179.18 | 770,465 | -6.82(-3.67%) |
Jan 19, 2010 | 163.36 | 187.53 | 163.36 | 186.00 | 1,488,977 | +16.92(+10.01%) |
Jan 15, 2010 | 181.81 | 169.08 | 169.08 | 169.08 | 3,612,323 | -13.53(-7.41%) |
Jan 14, 2010 | 184.01 | 186.19 | 182.11 | 182.60 | 119,799 | -2.34(-1.27%) |
Jan 13, 2010 | 182.35 | 185.21 | 182.30 | 184.95 | 76,311 | +2.65(+1.45%) |
Jan 12, 2010 | 182.86 | 185.16 | 181.57 | 182.30 | 89,332 | -2.20(-1.19%) |
Jan 11, 2010 | 185.51 | 186.66 | 181.34 | 184.50 | 111,431 | -2.30(-1.23%) |
Jan 08, 2010 | 184.06 | 187.53 | 183.71 | 186.80 | 149,628 | -0.61(-0.33%) |
Jan 07, 2010 | 185.07 | 187.53 | 184.22 | 187.41 | 147,347 | +3.02(+1.64%) |
Jan 06, 2010 | 180.85 | 185.49 | 179.70 | 184.39 | 233,316 | +4.69(+2.61%) |
Jan 05, 2010 | 177.03 | 180.42 | 176.79 | 179.70 | 81,599 | +3.31(+1.87%) |