Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 151.43 | 153.52 | 150.01 | 150.74 | 469,272 | -0.95(-0.62%) |
Mar 30, 2010 | 152.29 | 152.37 | 150.71 | 151.68 | 321,796 | -0.64(-0.42%) |
Mar 29, 2010 | 151.59 | 152.58 | 149.12 | 152.32 | 454,453 | +0.54(+0.36%) |
Mar 26, 2010 | 156.39 | 156.40 | 150.96 | 151.78 | 777,249 | -4.25(-2.72%) |
Mar 25, 2010 | 155.75 | 157.62 | 155.30 | 156.03 | 702,789 | +0.28(+0.18%) |
Mar 24, 2010 | 156.45 | 157.07 | 154.88 | 155.75 | 473,002 | -1.38(-0.88%) |
Mar 23, 2010 | 156.22 | 157.66 | 155.61 | 157.13 | 435,005 | +0.90(+0.58%) |
Mar 22, 2010 | 154.36 | 156.30 | 153.68 | 156.23 | 428,855 | +0.93(+0.60%) |
Mar 19, 2010 | 156.06 | 156.43 | 153.09 | 155.30 | 743,491 | -0.91(-0.58%) |
Mar 18, 2010 | 154.37 | 157.13 | 153.86 | 156.20 | 586,387 | +1.98(+1.28%) |
Mar 17, 2010 | 152.29 | 156.89 | 151.93 | 154.22 | 1,293,355 | +7.23(+4.92%) |
Mar 16, 2010 | 147.79 | 147.79 | 145.77 | 146.99 | 419,528 | +0.12(+0.08%) |
Mar 15, 2010 | 145.73 | 147.59 | 144.85 | 146.87 | 555,886 | +1.50(+1.03%) |
Mar 12, 2010 | 146.73 | 147.95 | 144.22 | 145.36 | 869,046 | -0.28(-0.19%) |
Mar 11, 2010 | 148.33 | 149.14 | 145.12 | 145.65 | 1,056,699 | -3.66(-2.45%) |
Mar 10, 2010 | 150.76 | 151.51 | 149.09 | 149.31 | 725,074 | -0.88(-0.59%) |
Mar 09, 2010 | 150.20 | 151.51 | 149.42 | 150.19 | 466,692 | -0.80(-0.53%) |
Mar 08, 2010 | 152.17 | 152.17 | 149.82 | 150.98 | 424,502 | -1.18(-0.78%) |
Mar 05, 2010 | 150.21 | 152.20 | 149.14 | 152.17 | 804,836 | +2.76(+1.85%) |
Mar 04, 2010 | 150.84 | 150.84 | 146.94 | 149.41 | 434,234 | +0.53(+0.35%) |
Mar 03, 2010 | 150.31 | 151.04 | 147.85 | 148.88 | 726,900 | -0.23(-0.15%) |
Mar 02, 2010 | 151.50 | 151.80 | 149.11 | 149.11 | 824,590 | -1.10(-0.73%) |
Mar 01, 2010 | 150.14 | 151.45 | 149.07 | 150.20 | 565,586 | -0.55(-0.37%) |
Feb 26, 2010 | 149.86 | 151.48 | 149.86 | 150.75 | 439,002 | +0.34(+0.23%) |
Feb 25, 2010 | 149.17 | 150.97 | 147.85 | 150.41 | 521,097 | -0.04(-0.03%) |
Feb 24, 2010 | 149.69 | 150.88 | 149.17 | 150.45 | 407,067 | +2.41(+1.62%) |
Feb 23, 2010 | 149.90 | 151.04 | 147.98 | 148.05 | 400,533 | -1.63(-1.09%) |
Feb 22, 2010 | 149.87 | 151.10 | 148.85 | 149.67 | 544,100 | +1.19(+0.80%) |
Feb 19, 2010 | 147.62 | 148.96 | 147.17 | 148.49 | 427,788 | +1.23(+0.83%) |
Feb 18, 2010 | 147.72 | 148.30 | 145.56 | 147.26 | 509,238 | +0.44(+0.30%) |
Feb 17, 2010 | 144.97 | 147.22 | 144.89 | 146.82 | 540,503 | +1.85(+1.27%) |
Feb 16, 2010 | 143.52 | 144.97 | 142.62 | 144.97 | 402,035 | +2.24(+1.57%) |
Feb 12, 2010 | 141.51 | 142.73 | 142.73 | 142.73 | 575,323 | -0.10(-0.07%) |
Feb 11, 2010 | 145.22 | 145.55 | 142.01 | 142.83 | 634,346 | -2.64(-1.81%) |
Feb 10, 2010 | 143.40 | 146.70 | 143.40 | 145.47 | 898,889 | +1.55(+1.08%) |
Feb 09, 2010 | 142.53 | 144.26 | 141.35 | 143.92 | 819,673 | +2.91(+2.06%) |
Feb 08, 2010 | 144.28 | 144.66 | 140.98 | 141.01 | 517,126 | -2.84(-1.98%) |
Feb 05, 2010 | 144.99 | 146.41 | 138.19 | 143.86 | 1,284,226 | -1.69(-1.16%) |
Feb 04, 2010 | 149.37 | 149.94 | 145.03 | 145.55 | 784,380 | -6.47(-4.26%) |
Feb 03, 2010 | 148.69 | 152.88 | 148.17 | 152.02 | 873,208 | +3.20(+2.15%) |
Feb 02, 2010 | 146.65 | 149.09 | 144.20 | 148.82 | 1,040,178 | -1.72(-1.14%) |
Feb 01, 2010 | 148.31 | 151.05 | 148.15 | 150.54 | 618,781 | +3.22(+2.18%) |
Jan 29, 2010 | 154.90 | 154.90 | 146.52 | 147.32 | 701,118 | -4.01(-2.65%) |
Jan 28, 2010 | 156.40 | 157.40 | 148.65 | 151.33 | 923,677 | -4.91(-3.14%) |
Jan 27, 2010 | 157.34 | 159.25 | 150.58 | 156.25 | 813,034 | +1.42(+0.92%) |
Jan 26, 2010 | 154.72 | 157.71 | 153.99 | 154.83 | 294,729 | -1.21(-0.77%) |
Jan 25, 2010 | 155.33 | 157.29 | 154.24 | 156.03 | 283,773 | +1.01(+0.65%) |
Jan 22, 2010 | 158.12 | 162.38 | 153.38 | 155.03 | 410,386 | -3.61(-2.28%) |
Jan 21, 2010 | 165.38 | 165.38 | 158.39 | 158.64 | 514,712 | -5.53(-3.37%) |
Jan 20, 2010 | 164.67 | 164.94 | 162.14 | 164.16 | 294,532 | -1.21(-0.73%) |
Jan 19, 2010 | 163.77 | 165.95 | 161.38 | 165.37 | 272,243 | +1.32(+0.81%) |
Jan 15, 2010 | 163.88 | 164.04 | 164.04 | 164.04 | 285,920 | +0.13(+0.08%) |
Jan 14, 2010 | 164.79 | 165.56 | 163.29 | 163.91 | 237,747 | -1.05(-0.63%) |
Jan 13, 2010 | 161.38 | 165.33 | 161.38 | 164.96 | 295,115 | +0.65(+0.40%) |
Jan 12, 2010 | 166.22 | 167.56 | 164.31 | 164.31 | 301,953 | -2.99(-1.79%) |
Jan 11, 2010 | 165.33 | 167.98 | 165.33 | 167.30 | 301,619 | +2.68(+1.63%) |
Jan 08, 2010 | 163.61 | 164.95 | 163.12 | 164.62 | 325,641 | +1.15(+0.70%) |
Jan 07, 2010 | 161.68 | 163.78 | 161.23 | 163.47 | 316,766 | +1.78(+1.10%) |
Jan 06, 2010 | 164.33 | 164.43 | 161.27 | 161.69 | 404,086 | -3.40(-2.06%) |
Jan 05, 2010 | 164.71 | 165.13 | 163.13 | 165.09 | 288,454 | +0.71(+0.43%) |