Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 133.47 | 134.77 | 133.35 | 133.96 | 10,499,638 | -0.59(-0.44%) |
Mar 30, 2010 | 136.81 | 137.22 | 134.01 | 134.55 | 10,424,910 | -2.10(-1.53%) |
Mar 29, 2010 | 136.50 | 136.94 | 134.75 | 136.65 | 15,009,003 | +0.93(+0.68%) |
Mar 26, 2010 | 137.69 | 137.77 | 134.97 | 135.72 | 15,049,744 | -1.59(-1.16%) |
Mar 25, 2010 | 137.58 | 140.32 | 137.22 | 137.31 | 12,144,122 | +0.38(+0.28%) |
Mar 24, 2010 | 136.32 | 138.15 | 136.32 | 136.93 | 10,694,295 | -0.33(-0.24%) |
Mar 23, 2010 | 138.37 | 138.81 | 136.05 | 137.26 | 13,762,394 | -1.04(-0.75%) |
Mar 22, 2010 | 138.34 | 138.92 | 137.57 | 138.30 | 9,292,927 | -1.37(-0.98%) |
Mar 19, 2010 | 139.90 | 139.91 | 138.14 | 139.67 | 13,879,301 | +0.35(+0.25%) |
Mar 18, 2010 | 138.33 | 139.55 | 137.91 | 139.31 | 8,769,777 | +0.64(+0.46%) |
Mar 17, 2010 | 138.85 | 139.65 | 137.84 | 138.68 | 12,913,428 | +0.35(+0.26%) |
Mar 16, 2010 | 136.87 | 138.51 | 136.26 | 138.32 | 14,888,147 | +2.09(+1.53%) |
Mar 15, 2010 | 136.57 | 137.55 | 133.76 | 136.24 | 17,776,978 | -1.12(-0.82%) |
Mar 12, 2010 | 137.40 | 138.44 | 136.61 | 137.36 | 13,017,240 | +1.14(+0.84%) |
Mar 11, 2010 | 134.56 | 136.27 | 134.33 | 136.22 | 11,554,796 | +1.23(+0.91%) |
Mar 10, 2010 | 133.67 | 135.30 | 132.58 | 134.99 | 16,695,043 | +2.43(+1.83%) |
Mar 09, 2010 | 132.85 | 135.19 | 131.90 | 132.56 | 16,507,445 | -0.78(-0.58%) |
Mar 08, 2010 | 131.80 | 134.01 | 131.47 | 133.34 | 11,905,468 | +2.09(+1.59%) |
Mar 05, 2010 | 129.63 | 132.09 | 129.54 | 131.25 | 15,576,534 | +2.80(+2.18%) |
Mar 04, 2010 | 124.24 | 128.64 | 124.13 | 128.45 | 19,666,416 | +4.62(+3.73%) |
Mar 03, 2010 | 124.86 | 125.18 | 123.44 | 123.83 | 12,744,993 | -0.81(-0.65%) |
Mar 02, 2010 | 123.40 | 125.42 | 123.19 | 124.63 | 15,267,798 | +1.73(+1.41%) |
Mar 01, 2010 | 122.88 | 124.27 | 122.61 | 122.90 | 8,308,325 | +0.15(+0.12%) |
Feb 26, 2010 | 122.68 | 123.25 | 121.89 | 122.75 | 9,951,730 | +0.20(+0.17%) |
Feb 25, 2010 | 122.38 | 122.55 | 120.88 | 122.55 | 13,429,423 | -1.41(-1.14%) |
Feb 24, 2010 | 123.25 | 124.75 | 122.88 | 123.96 | 10,675,495 | +1.21(+0.98%) |
Feb 23, 2010 | 122.83 | 125.50 | 122.15 | 122.75 | 20,037,354 | -0.01(-0.01%) |
Feb 22, 2010 | 123.14 | 123.74 | 122.22 | 122.76 | 9,415,505 | +0.42(+0.34%) |
Feb 19, 2010 | 121.03 | 122.98 | 121.02 | 122.34 | 11,097,909 | +0.33(+0.27%) |
Feb 18, 2010 | 121.89 | 122.66 | 121.32 | 122.01 | 14,032,173 | -1.17(-0.95%) |
Feb 17, 2010 | 123.77 | 123.92 | 122.19 | 123.19 | 12,855,169 | -0.11(-0.09%) |
Feb 16, 2010 | 121.65 | 123.56 | 121.10 | 123.30 | 14,677,097 | +2.72(+2.25%) |
Feb 12, 2010 | 119.36 | 120.58 | 120.58 | 120.58 | 13,140,218 | -0.09(-0.08%) |
Feb 11, 2010 | 120.95 | 121.67 | 119.26 | 120.67 | 14,251,223 | +0.33(+0.27%) |
Feb 10, 2010 | 119.67 | 121.69 | 118.88 | 120.34 | 13,474,702 | +0.89(+0.75%) |
Feb 09, 2010 | 119.61 | 120.27 | 117.23 | 119.45 | 17,897,612 | +1.09(+0.92%) |
Feb 08, 2010 | 120.84 | 121.10 | 118.14 | 118.36 | 13,094,368 | -2.40(-1.98%) |
Feb 05, 2010 | 118.14 | 120.99 | 116.61 | 120.76 | 23,947,744 | +2.73(+2.31%) |
Feb 04, 2010 | 121.63 | 122.25 | 117.85 | 118.03 | 24,089,426 | -5.65(-4.57%) |
Feb 03, 2010 | 123.70 | 125.29 | 123.07 | 123.68 | 21,427,732 | +0.31(+0.25%) |
Feb 02, 2010 | 120.36 | 123.38 | 120.36 | 123.37 | 22,035,420 | +3.38(+2.82%) |
Feb 01, 2010 | 117.36 | 121.61 | 116.88 | 119.98 | 16,550,975 | +3.49(+2.99%) |
Jan 29, 2010 | 120.98 | 121.32 | 115.78 | 116.50 | 23,626,228 | -3.58(-2.98%) |
Jan 28, 2010 | 120.81 | 121.57 | 117.46 | 120.08 | 20,627,850 | +1.40(+1.18%) |
Jan 27, 2010 | 118.09 | 119.80 | 116.14 | 118.67 | 25,402,886 | +0.48(+0.41%) |
Jan 26, 2010 | 121.35 | 122.59 | 118.05 | 118.19 | 20,407,350 | -3.21(-2.64%) |
Jan 25, 2010 | 122.30 | 124.00 | 121.03 | 121.40 | 22,806,834 | +0.67(+0.56%) |
Jan 22, 2010 | 124.31 | 125.14 | 119.26 | 120.73 | 38,521,908 | -5.29(-4.20%) |
Jan 21, 2010 | 132.61 | 133.95 | 122.80 | 126.02 | 66,034,440 | -5.42(-4.12%) |
Jan 20, 2010 | 129.88 | 131.73 | 128.72 | 131.44 | 11,340,007 | +0.73(+0.56%) |
Jan 19, 2010 | 129.26 | 131.13 | 128.39 | 130.71 | 9,818,188 | +1.29(+1.00%) |
Jan 15, 2010 | 131.29 | 129.41 | 129.41 | 129.41 | 13,910,131 | -2.60(-1.97%) |
Jan 14, 2010 | 131.60 | 133.73 | 130.98 | 132.02 | 13,431,534 | -0.42(-0.32%) |
Jan 13, 2010 | 131.61 | 132.91 | 130.13 | 132.44 | 14,386,538 | +0.98(+0.75%) |
Jan 12, 2010 | 133.18 | 133.54 | 130.84 | 131.46 | 13,225,545 | -2.93(-2.18%) |
Jan 11, 2010 | 137.13 | 137.13 | 133.57 | 134.39 | 9,835,924 | -2.15(-1.58%) |
Jan 08, 2010 | 138.13 | 138.99 | 136.26 | 136.54 | 9,281,799 | -2.63(-1.89%) |
Jan 07, 2010 | 136.55 | 140.02 | 136.26 | 139.18 | 11,137,209 | +2.67(+1.96%) |
Jan 06, 2010 | 137.38 | 137.38 | 136.11 | 136.50 | 9,422,649 | -1.47(-1.07%) |
Jan 05, 2010 | 135.52 | 138.07 | 135.18 | 137.98 | 14,884,271 | +2.40(+1.77%) |