Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 164.39 | 164.74 | 163.70 | 164.29 | 110,442 | +2.34(+1.44%) |
Mar 30, 2010 | 162.18 | 162.25 | 161.46 | 161.95 | 56,396 | -0.85(-0.52%) |
Mar 29, 2010 | 161.52 | 162.82 | 160.96 | 162.80 | 156,317 | +3.27(+2.05%) |
Mar 26, 2010 | 159.98 | 159.98 | 159.00 | 159.53 | 171,236 | -0.49(-0.31%) |
Mar 25, 2010 | 159.20 | 160.78 | 158.87 | 160.02 | 163,898 | +2.30(+1.46%) |
Mar 24, 2010 | 158.44 | 158.91 | 157.64 | 157.72 | 137,857 | -3.01(-1.87%) |
Mar 23, 2010 | 159.52 | 160.73 | 159.28 | 160.73 | 79,616 | +1.17(+0.73%) |
Mar 22, 2010 | 157.61 | 160.00 | 157.23 | 159.56 | 137,921 | -1.21(-0.75%) |
Mar 19, 2010 | 162.00 | 162.01 | 159.84 | 160.77 | 213,288 | -1.76(-1.08%) |
Mar 18, 2010 | 162.87 | 163.25 | 162.27 | 162.53 | 13,523 | -0.15(-0.09%) |
Mar 17, 2010 | 163.64 | 163.84 | 162.61 | 162.68 | 69,996 | -0.40(-0.25%) |
Mar 16, 2010 | 162.42 | 163.19 | 162.16 | 163.08 | 75,263 | +1.09(+0.67%) |
Mar 15, 2010 | 161.51 | 162.10 | 161.47 | 161.99 | 61,896 | +1.45(+0.90%) |
Mar 12, 2010 | 161.53 | 162.01 | 159.88 | 160.54 | 52,424 | -0.48(-0.30%) |
Mar 11, 2010 | 158.74 | 161.04 | 158.36 | 161.02 | 38,607 | +1.64(+1.03%) |
Mar 10, 2010 | 160.18 | 161.59 | 157.79 | 159.38 | 182,845 | +0.47(+0.30%) |
Mar 09, 2010 | 158.07 | 159.82 | 158.03 | 158.91 | 129,980 | -0.91(-0.57%) |
Mar 08, 2010 | 160.24 | 160.33 | 158.43 | 159.82 | 106,838 | +2.20(+1.40%) |
Mar 05, 2010 | 157.86 | 158.52 | 157.29 | 157.62 | 82,224 | -0.59(-0.37%) |
Mar 04, 2010 | 157.59 | 158.29 | 156.78 | 158.21 | 205,121 | +0.46(+0.29%) |
Mar 03, 2010 | 157.98 | 158.65 | 157.46 | 157.75 | 67,638 | +0.96(+0.61%) |
Mar 02, 2010 | 156.54 | 157.69 | 156.21 | 156.79 | 173,507 | +2.14(+1.39%) |
Mar 01, 2010 | 155.00 | 155.42 | 154.12 | 154.65 | 90,501 | +0.57(+0.37%) |
Feb 26, 2010 | 153.40 | 154.29 | 152.69 | 154.08 | 27,752 | +0.97(+0.63%) |
Feb 25, 2010 | 150.84 | 153.11 | 150.84 | 153.11 | 96,583 | +2.74(+1.82%) |
Feb 24, 2010 | 150.83 | 151.52 | 150.37 | 150.37 | 92,240 | -1.09(-0.72%) |
Feb 23, 2010 | 152.30 | 152.30 | 150.52 | 151.46 | 105,010 | -1.11(-0.73%) |
Feb 22, 2010 | 153.70 | 153.70 | 151.67 | 152.57 | 56,401 | -0.80(-0.52%) |
Feb 19, 2010 | 151.51 | 154.37 | 151.00 | 153.37 | 89,731 | +0.14(+0.09%) |
Feb 18, 2010 | 153.16 | 153.35 | 151.69 | 153.23 | 88,724 | +0.11(+0.07%) |
Feb 17, 2010 | 154.62 | 154.82 | 152.57 | 153.12 | 97,054 | -0.58(-0.38%) |
Feb 16, 2010 | 153.51 | 154.30 | 152.90 | 153.70 | 127,604 | +2.25(+1.49%) |
Feb 12, 2010 | 150.32 | 151.45 | 151.45 | 151.45 | 52,500 | -1.49(-0.97%) |
Feb 11, 2010 | 150.37 | 152.95 | 149.65 | 152.94 | 80,937 | +1.60(+1.06%) |
Feb 10, 2010 | 150.92 | 151.49 | 149.25 | 151.34 | 58,902 | +1.09(+0.73%) |
Feb 09, 2010 | 149.95 | 151.21 | 148.79 | 150.25 | 109,631 | +3.15(+2.14%) |
Feb 08, 2010 | 147.86 | 148.48 | 146.97 | 147.10 | 91,013 | -0.92(-0.62%) |
Feb 05, 2010 | 147.99 | 149.00 | 145.14 | 148.02 | 254,832 | -2.39(-1.59%) |
Feb 04, 2010 | 154.55 | 155.15 | 149.81 | 150.41 | 181,547 | -7.29(-4.62%) |
Feb 03, 2010 | 158.01 | 158.89 | 156.60 | 157.70 | 77,192 | -0.70(-0.44%) |
Feb 02, 2010 | 156.07 | 158.42 | 155.49 | 158.40 | 176,481 | +3.34(+2.15%) |
Feb 01, 2010 | 152.19 | 155.08 | 152.00 | 155.06 | 110,600 | +4.59(+3.05%) |
Jan 29, 2010 | 151.12 | 152.43 | 149.43 | 150.47 | 127,569 | -1.20(-0.79%) |
Jan 28, 2010 | 152.08 | 152.08 | 148.66 | 151.67 | 190,207 | +1.68(+1.12%) |
Jan 27, 2010 | 152.45 | 153.20 | 148.27 | 149.99 | 247,350 | -3.53(-2.30%) |
Jan 26, 2010 | 150.90 | 153.64 | 150.80 | 153.52 | 387,502 | -1.67(-1.08%) |
Jan 25, 2010 | 154.72 | 155.20 | 153.93 | 155.19 | 165,209 | +0.31(+0.20%) |
Jan 22, 2010 | 154.84 | 155.97 | 152.26 | 154.88 | 190,081 | -4.91(-3.07%) |
Jan 21, 2010 | 161.86 | 162.50 | 159.12 | 159.79 | 247,609 | -3.43(-2.10%) |
Jan 20, 2010 | 163.51 | 163.51 | 159.09 | 163.22 | 438,217 | -1.90(-1.15%) |
Jan 19, 2010 | 162.23 | 165.20 | 162.17 | 165.12 | 295,936 | +4.87(+3.04%) |
Jan 15, 2010 | 160.68 | 160.25 | 160.25 | 160.25 | 189,900 | -1.20(-0.74%) |
Jan 14, 2010 | 160.13 | 161.85 | 159.72 | 161.45 | 228,494 | +3.42(+2.16%) |
Jan 13, 2010 | 157.24 | 158.15 | 155.60 | 158.03 | 366,974 | +0.87(+0.55%) |
Jan 12, 2010 | 159.04 | 160.39 | 155.08 | 157.16 | 435,686 | -3.05(-1.90%) |
Jan 11, 2010 | 160.95 | 165.00 | 159.15 | 160.21 | 234,615 | +1.21(+0.76%) |