Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 122.67 | 123.24 | 121.88 | 122.74 | 9,952,733 | +0.20(+0.17%) |
Feb 25, 2010 | 122.37 | 122.53 | 120.87 | 122.53 | 13,430,776 | -1.41(-1.14%) |
Feb 24, 2010 | 123.24 | 124.73 | 122.87 | 123.94 | 10,676,571 | +1.21(+0.98%) |
Feb 23, 2010 | 122.82 | 125.49 | 122.13 | 122.74 | 20,039,372 | -0.01(-0.01%) |
Feb 22, 2010 | 123.13 | 123.73 | 122.21 | 122.74 | 9,416,454 | +0.42(+0.34%) |
Feb 19, 2010 | 121.02 | 122.97 | 121.00 | 122.33 | 11,099,027 | +0.33(+0.27%) |
Feb 18, 2010 | 121.88 | 122.65 | 121.31 | 122.00 | 14,033,587 | -1.17(-0.95%) |
Feb 17, 2010 | 123.75 | 123.90 | 122.18 | 123.17 | 12,856,464 | -0.11(-0.09%) |
Feb 16, 2010 | 121.64 | 123.55 | 121.09 | 123.28 | 14,678,576 | +2.72(+2.25%) |
Feb 12, 2010 | 119.34 | 120.57 | 120.57 | 120.57 | 13,141,542 | -0.09(-0.08%) |
Feb 11, 2010 | 120.94 | 121.66 | 119.25 | 120.66 | 14,252,659 | +0.33(+0.27%) |
Feb 10, 2010 | 119.66 | 121.68 | 118.87 | 120.33 | 13,476,059 | +0.89(+0.75%) |
Feb 09, 2010 | 119.60 | 120.25 | 117.21 | 119.44 | 17,899,416 | +1.09(+0.92%) |
Feb 08, 2010 | 120.83 | 121.09 | 118.13 | 118.35 | 13,095,687 | -2.40(-1.99%) |
Feb 05, 2010 | 118.13 | 120.98 | 116.60 | 120.75 | 23,950,158 | +2.73(+2.31%) |
Feb 04, 2010 | 121.62 | 122.23 | 117.84 | 118.02 | 24,091,852 | -5.65(-4.57%) |
Feb 03, 2010 | 123.69 | 125.27 | 123.06 | 123.67 | 21,429,890 | +0.31(+0.25%) |
Feb 02, 2010 | 120.35 | 123.36 | 120.35 | 123.36 | 22,037,640 | +3.38(+2.82%) |
Feb 01, 2010 | 117.35 | 121.60 | 116.87 | 119.97 | 16,552,642 | +3.48(+2.99%) |
Jan 29, 2010 | 120.97 | 121.31 | 115.77 | 116.49 | 23,628,608 | -3.58(-2.98%) |
Jan 28, 2010 | 120.80 | 121.56 | 117.45 | 120.06 | 20,629,928 | +1.40(+1.18%) |
Jan 27, 2010 | 118.08 | 119.78 | 116.13 | 118.66 | 25,405,446 | +0.48(+0.41%) |
Jan 26, 2010 | 121.33 | 122.58 | 118.04 | 118.18 | 20,409,406 | -3.21(-2.65%) |
Jan 25, 2010 | 122.29 | 123.99 | 121.01 | 121.39 | 22,809,132 | +0.67(+0.56%) |
Jan 22, 2010 | 124.30 | 125.12 | 119.25 | 120.72 | 38,525,792 | -5.29(-4.20%) |
Jan 21, 2010 | 132.60 | 133.94 | 122.79 | 126.00 | 66,041,092 | -5.42(-4.12%) |
Jan 20, 2010 | 129.86 | 131.72 | 128.71 | 131.42 | 11,341,150 | +0.73(+0.56%) |
Jan 19, 2010 | 129.25 | 131.12 | 128.38 | 130.69 | 9,819,177 | +1.29(+1.00%) |
Jan 15, 2010 | 131.27 | 129.40 | 129.40 | 129.40 | 13,911,532 | -2.60(-1.97%) |
Jan 14, 2010 | 131.59 | 133.72 | 130.97 | 132.00 | 13,432,887 | -0.42(-0.32%) |
Jan 13, 2010 | 131.59 | 132.90 | 130.12 | 132.43 | 14,387,988 | +0.98(+0.74%) |
Jan 12, 2010 | 133.16 | 133.53 | 130.83 | 131.45 | 13,226,878 | -2.93(-2.18%) |
Jan 11, 2010 | 137.12 | 137.12 | 133.56 | 134.38 | 9,836,915 | -2.15(-1.58%) |
Jan 08, 2010 | 138.11 | 138.97 | 136.25 | 136.53 | 9,282,734 | -2.63(-1.89%) |
Jan 07, 2010 | 136.54 | 140.01 | 136.25 | 139.16 | 11,138,331 | +2.67(+1.96%) |
Jan 06, 2010 | 137.37 | 137.37 | 136.10 | 136.49 | 9,423,598 | -1.47(-1.07%) |
Jan 05, 2010 | 135.50 | 138.06 | 135.17 | 137.96 | 14,885,771 | +2.40(+1.77%) |
Jan 04, 2010 | 133.19 | 136.48 | 132.77 | 135.57 | 11,664,009 | +3.32(+2.51%) |
Dec 31, 2009 | 131.03 | 132.25 | 132.25 | 132.25 | 8,173,311 | +1.68(+1.28%) |
Dec 30, 2009 | 128.50 | 131.02 | 128.21 | 130.57 | 7,655,632 | +2.02(+1.57%) |
Dec 29, 2009 | 128.85 | 129.39 | 127.83 | 128.55 | 6,657,807 | +0.04(+0.03%) |
Dec 28, 2009 | 128.53 | 129.79 | 128.03 | 128.50 | 4,578,244 | +0.07(+0.06%) |
Dec 24, 2009 | 128.45 | 129.16 | 127.91 | 128.43 | 2,372,171 | +0.27(+0.21%) |
Dec 23, 2009 | 129.28 | 129.86 | 127.98 | 128.16 | 5,173,954 | -0.76(-0.59%) |
Dec 22, 2009 | 129.63 | 130.26 | 128.85 | 128.92 | 5,350,334 | -1.32(-1.01%) |
Dec 21, 2009 | 128.29 | 130.61 | 128.00 | 130.24 | 11,991,002 | +2.42(+1.89%) |
Dec 18, 2009 | 126.74 | 127.97 | 125.48 | 127.82 | 11,098,605 | +1.77(+1.41%) |
Dec 17, 2009 | 127.13 | 128.16 | 125.97 | 126.05 | 11,427,265 | -3.59(-2.77%) |
Dec 16, 2009 | 128.34 | 129.93 | 127.73 | 129.64 | 11,043,846 | +2.17(+1.70%) |
Dec 15, 2009 | 129.09 | 130.02 | 126.97 | 127.47 | 9,626,151 | -2.63(-2.02%) |
Dec 14, 2009 | 130.40 | 130.41 | 128.34 | 130.10 | 8,493,810 | +0.08(+0.06%) |
Dec 11, 2009 | 131.23 | 131.55 | 129.57 | 130.02 | 8,208,611 | -0.57(-0.44%) |
Dec 10, 2009 | 130.56 | 131.54 | 128.58 | 130.59 | 15,232,241 | +0.23(+0.17%) |
Dec 09, 2009 | 126.99 | 130.84 | 125.89 | 130.37 | 14,012,915 | +3.60(+2.84%) |
Dec 08, 2009 | 127.77 | 128.53 | 126.14 | 126.76 | 14,929,788 | -1.57(-1.23%) |
Dec 07, 2009 | 130.43 | 131.09 | 128.27 | 128.34 | 8,495,944 | -2.66(-2.03%) |
Dec 04, 2009 | 131.19 | 131.43 | 128.09 | 130.99 | 13,290,319 | +2.30(+1.79%) |
Dec 03, 2009 | 131.55 | 132.47 | 128.41 | 128.69 | 10,239,816 | -1.85(-1.42%) |
Dec 02, 2009 | 131.31 | 131.44 | 129.68 | 130.54 | 9,555,731 | -0.76(-0.58%) |