Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 179.65 | 180.61 | 175.74 | 176.39 | 136,350 | -0.84(-0.48%) |
Dec 31, 2009 | 179.79 | 177.24 | 177.24 | 177.24 | 157,332 | -0.87(-0.49%) |
Dec 30, 2009 | 181.60 | 183.99 | 177.80 | 178.10 | 102,577 | -6.61(-3.58%) |
Dec 29, 2009 | 182.84 | 185.89 | 182.35 | 184.71 | 135,157 | +2.11(+1.16%) |
Dec 28, 2009 | 178.24 | 182.84 | 178.24 | 182.60 | 76,590 | +5.04(+2.84%) |
Dec 24, 2009 | 178.90 | 178.90 | 177.03 | 177.56 | 23,081 | +0.75(+0.42%) |
Dec 23, 2009 | 181.31 | 181.46 | 175.53 | 176.81 | 121,960 | -2.77(-1.54%) |
Dec 22, 2009 | 177.94 | 181.60 | 177.94 | 179.58 | 79,607 | +0.80(+0.45%) |
Dec 21, 2009 | 176.18 | 179.91 | 175.24 | 178.78 | 134,747 | +4.10(+2.35%) |
Dec 18, 2009 | 172.92 | 176.06 | 172.88 | 174.68 | 103,752 | +1.27(+0.73%) |
Dec 17, 2009 | 180.45 | 180.47 | 173.18 | 173.42 | 206,281 | -7.48(-4.13%) |
Dec 16, 2009 | 178.50 | 182.89 | 178.50 | 180.89 | 100,085 | +1.52(+0.85%) |
Dec 15, 2009 | 181.01 | 182.81 | 178.55 | 179.37 | 135,447 | -1.73(-0.96%) |
Dec 14, 2009 | 180.99 | 181.83 | 180.60 | 181.10 | 69,157 | +1.48(+0.82%) |
Dec 11, 2009 | 181.67 | 183.47 | 178.41 | 179.63 | 64,928 | -1.64(-0.91%) |
Dec 10, 2009 | 172.15 | 182.81 | 171.24 | 181.27 | 300,511 | +11.46(+6.75%) |
Dec 09, 2009 | 168.75 | 170.60 | 167.70 | 169.81 | 80,454 | +0.75(+0.44%) |
Dec 08, 2009 | 169.69 | 172.83 | 168.24 | 169.06 | 72,737 | -1.57(-0.92%) |
Dec 07, 2009 | 171.38 | 173.60 | 169.77 | 170.63 | 125,601 | -0.07(-0.04%) |
Dec 04, 2009 | 172.92 | 173.37 | 170.46 | 170.70 | 125,196 | -0.49(-0.29%) |
Dec 03, 2009 | 171.99 | 173.04 | 170.74 | 171.19 | 116,503 | +0.07(+0.04%) |
Dec 02, 2009 | 167.72 | 172.10 | 167.72 | 171.12 | 153,652 | +3.26(+1.94%) |