Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 162.90 | 162.90 | 158.25 | 158.70 | 41,125 | -3.15(-1.95%) |
Feb 25, 2011 | 160.80 | 162.60 | 159.45 | 161.85 | 35,072 | +0.90(+0.56%) |
Feb 24, 2011 | 159.90 | 164.40 | 159.15 | 160.95 | 101,804 | +0.45(+0.28%) |
Feb 23, 2011 | 164.10 | 164.10 | 159.75 | 160.50 | 70,037 | -3.75(-2.28%) |
Feb 22, 2011 | 163.80 | 166.05 | 163.20 | 164.25 | 34,019 | -1.35(-0.82%) |
Feb 18, 2011 | 164.10 | 165.90 | 163.95 | 165.60 | 40,557 | +1.65(+1.01%) |
Feb 17, 2011 | 161.40 | 163.95 | 160.50 | 163.95 | 45,639 | +1.65(+1.02%) |
Feb 16, 2011 | 161.25 | 162.90 | 160.65 | 162.30 | 37,755 | +1.95(+1.22%) |
Feb 15, 2011 | 161.25 | 161.70 | 159.45 | 160.35 | 14,306 | -1.50(-0.93%) |
Feb 14, 2011 | 160.80 | 162.75 | 160.80 | 161.85 | 7,538 | +0.75(+0.47%) |
Feb 11, 2011 | 158.70 | 161.10 | 158.25 | 161.10 | 17,383 | +2.55(+1.61%) |
Feb 10, 2011 | 159.75 | 160.35 | 158.25 | 158.55 | 31,504 | -2.40(-1.49%) |
Feb 09, 2011 | 162.60 | 163.05 | 160.65 | 160.95 | 16,327 | -3.45(-2.10%) |
Feb 08, 2011 | 158.85 | 164.40 | 157.50 | 164.40 | 50,814 | +5.70(+3.59%) |
Feb 07, 2011 | 155.40 | 158.85 | 154.80 | 158.70 | 23,178 | +3.00(+1.93%) |
Feb 04, 2011 | 154.80 | 155.70 | 152.85 | 155.70 | 24,020 | +1.05(+0.68%) |
Feb 03, 2011 | 152.85 | 154.65 | 150.90 | 154.65 | 29,329 | +1.20(+0.78%) |
Feb 02, 2011 | 153.15 | 154.80 | 152.25 | 153.45 | 35,053 | -0.45(-0.29%) |
Feb 01, 2011 | 151.80 | 154.98 | 150.45 | 153.90 | 46,388 | +2.40(+1.58%) |
Jan 31, 2011 | 152.40 | 152.70 | 149.70 | 151.50 | 41,847 | +0.30(+0.20%) |
Jan 28, 2011 | 153.75 | 154.49 | 150.15 | 151.20 | 36,707 | -3.15(-2.04%) |
Jan 27, 2011 | 155.70 | 156.00 | 154.20 | 154.35 | 19,286 | -0.60(-0.39%) |
Jan 26, 2011 | 153.30 | 156.00 | 153.30 | 154.95 | 60,379 | +2.40(+1.57%) |
Jan 25, 2011 | 152.55 | 154.65 | 151.35 | 152.55 | 39,996 | -1.05(-0.68%) |
Jan 24, 2011 | 153.30 | 155.10 | 152.70 | 153.60 | 21,685 | +0.15(+0.10%) |
Jan 21, 2011 | 155.25 | 155.25 | 153.15 | 153.45 | 26,258 | -0.75(-0.49%) |
Jan 20, 2011 | 153.15 | 155.85 | 152.70 | 154.20 | 43,745 | +0.30(+0.19%) |
Jan 19, 2011 | 158.10 | 158.10 | 153.45 | 153.90 | 44,577 | -4.35(-2.75%) |
Jan 18, 2011 | 158.40 | 158.70 | 156.30 | 158.25 | 73,988 | -1.05(-0.66%) |
Jan 14, 2011 | 156.45 | 159.30 | 154.95 | 159.30 | 41,084 | +3.00(+1.92%) |
Jan 13, 2011 | 151.80 | 156.30 | 151.05 | 156.30 | 68,086 | +4.65(+3.07%) |
Jan 12, 2011 | 147.60 | 151.65 | 146.70 | 151.65 | 92,224 | +5.25(+3.59%) |
Jan 11, 2011 | 145.05 | 147.15 | 144.60 | 146.40 | 50,012 | +1.80(+1.24%) |
Jan 10, 2011 | 142.80 | 145.65 | 141.45 | 144.60 | 36,788 | +0.90(+0.63%) |
Jan 07, 2011 | 144.30 | 144.60 | 140.70 | 143.70 | 37,234 | -0.15(-0.10%) |
Jan 06, 2011 | 143.25 | 145.20 | 141.75 | 143.85 | 18,139 | +0.30(+0.21%) |
Jan 05, 2011 | 142.35 | 144.75 | 141.00 | 143.55 | 38,556 | +1.05(+0.74%) |
Jan 04, 2011 | 145.50 | 145.50 | 141.60 | 142.50 | 19,022 | -3.00(-2.06%) |
Jan 03, 2011 | 144.45 | 146.40 | 143.40 | 145.50 | 28,022 | +2.40(+1.68%) |
Dec 31, 2010 | 145.50 | 145.65 | 143.10 | 143.10 | 19,645 | -2.85(-1.95%) |
Dec 30, 2010 | 144.75 | 146.55 | 144.00 | 145.95 | 24,026 | +1.35(+0.93%) |
Dec 29, 2010 | 145.50 | 145.65 | 144.45 | 144.60 | 34,234 | -0.60(-0.41%) |
Dec 28, 2010 | 145.05 | 145.80 | 144.15 | 145.20 | 65,719 | -0.30(-0.21%) |
Dec 27, 2010 | 145.80 | 146.70 | 145.20 | 145.50 | 19,539 | -1.05(-0.72%) |
Dec 23, 2010 | 145.65 | 147.42 | 144.90 | 146.55 | 18,649 | +0.45(+0.31%) |
Dec 22, 2010 | 144.45 | 147.75 | 143.70 | 146.10 | 36,339 | +1.80(+1.25%) |
Dec 21, 2010 | 146.10 | 147.30 | 143.70 | 144.30 | 30,309 | -1.05(-0.72%) |
Dec 20, 2010 | 141.90 | 146.25 | 141.15 | 145.35 | 61,890 | +4.35(+3.09%) |
Dec 17, 2010 | 138.75 | 141.00 | 137.40 | 141.00 | 44,318 | +2.25(+1.62%) |
Dec 16, 2010 | 139.05 | 140.55 | 138.60 | 138.75 | 26,611 | -0.15(-0.11%) |
Dec 15, 2010 | 139.20 | 140.85 | 138.45 | 138.90 | 30,405 | -0.30(-0.22%) |
Dec 14, 2010 | 140.10 | 140.70 | 138.90 | 139.20 | 30,498 | +0.00(+0.00%) |
Dec 13, 2010 | 142.65 | 142.65 | 139.05 | 139.20 | 29,597 | -2.55(-1.80%) |
Dec 10, 2010 | 143.10 | 143.10 | 141.60 | 141.75 | 31,982 | -0.75(-0.53%) |
Dec 09, 2010 | 146.25 | 146.25 | 142.20 | 142.50 | 60,218 | -2.85(-1.96%) |
Dec 08, 2010 | 139.05 | 145.95 | 138.45 | 145.35 | 57,478 | +6.45(+4.64%) |
Dec 07, 2010 | 139.80 | 140.25 | 138.30 | 138.90 | 29,176 | +0.75(+0.54%) |
Dec 06, 2010 | 137.25 | 139.05 | 136.50 | 138.15 | 44,686 | +1.05(+0.77%) |
Dec 03, 2010 | 133.05 | 137.85 | 132.75 | 137.10 | 47,256 | +3.45(+2.58%) |
Dec 02, 2010 | 133.20 | 134.25 | 131.70 | 133.65 | 43,861 | +0.75(+0.56%) |