Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 250.85 | 252.73 | 243.64 | 245.00 | 710,517 | -3.36(-1.35%) |
Feb 25, 2011 | 247.00 | 255.00 | 246.29 | 248.36 | 836,084 | +3.06(+1.25%) |
Feb 24, 2011 | 242.50 | 246.98 | 238.14 | 245.30 | 1,014,748 | +1.11(+0.45%) |
Feb 23, 2011 | 251.06 | 251.88 | 235.00 | 244.19 | 1,648,623 | -7.71(-3.06%) |
Feb 22, 2011 | 256.27 | 259.55 | 251.17 | 251.90 | 893,148 | -8.25(-3.17%) |
Feb 18, 2011 | 265.73 | 266.81 | 258.78 | 260.15 | 1,234,531 | -5.39(-2.03%) |
Feb 17, 2011 | 264.43 | 268.00 | 262.84 | 265.54 | 789,412 | +1.53(+0.58%) |
Feb 16, 2011 | 267.51 | 270.51 | 262.45 | 264.01 | 1,333,629 | -1.57(-0.59%) |
Feb 15, 2011 | 270.80 | 273.27 | 264.40 | 265.58 | 1,228,383 | -7.37(-2.70%) |
Feb 14, 2011 | 269.42 | 275.00 | 265.90 | 272.95 | 1,430,201 | +4.22(+1.57%) |
Feb 11, 2011 | 248.91 | 274.85 | 243.36 | 268.73 | 7,357,229 | +12.10(+4.71%) |
Feb 10, 2011 | 253.45 | 258.42 | 252.28 | 256.63 | 2,070,401 | +4.12(+1.63%) |
Feb 09, 2011 | 247.60 | 256.90 | 247.02 | 252.51 | 1,152,951 | +5.25(+2.12%) |
Feb 08, 2011 | 244.50 | 248.69 | 243.30 | 247.26 | 886,578 | -0.29(-0.12%) |
Feb 07, 2011 | 248.27 | 251.75 | 245.11 | 247.55 | 912,767 | +1.24(+0.50%) |
Feb 04, 2011 | 240.41 | 251.69 | 239.55 | 246.31 | 1,712,334 | +7.09(+2.96%) |
Feb 03, 2011 | 228.35 | 240.00 | 228.35 | 239.22 | 1,119,866 | +10.32(+4.51%) |
Feb 02, 2011 | 221.62 | 229.25 | 220.10 | 228.90 | 689,451 | +7.00(+3.15%) |
Feb 01, 2011 | 219.94 | 223.81 | 217.20 | 221.90 | 602,541 | +2.98(+1.36%) |
Jan 31, 2011 | 221.14 | 224.45 | 218.09 | 218.92 | 481,986 | -0.51(-0.23%) |
Jan 28, 2011 | 226.91 | 227.98 | 217.00 | 219.43 | 620,307 | -6.09(-2.70%) |
Jan 27, 2011 | 218.08 | 227.49 | 216.06 | 225.52 | 797,356 | +7.78(+3.57%) |
Jan 26, 2011 | 217.53 | 219.28 | 213.06 | 217.74 | 834,219 | -4.25(-1.91%) |
Jan 25, 2011 | 220.00 | 222.00 | 217.81 | 221.99 | 380,069 | +1.53(+0.69%) |
Jan 24, 2011 | 224.83 | 224.85 | 217.36 | 220.46 | 515,129 | -3.17(-1.42%) |
Jan 21, 2011 | 225.51 | 225.99 | 221.70 | 223.63 | 543,627 | +0.59(+0.26%) |
Jan 20, 2011 | 227.34 | 227.63 | 222.01 | 223.04 | 657,674 | -6.29(-2.74%) |
Jan 19, 2011 | 232.45 | 233.30 | 228.00 | 229.33 | 632,810 | -3.37(-1.45%) |
Jan 18, 2011 | 235.96 | 237.12 | 230.11 | 232.70 | 581,834 | -2.19(-0.93%) |
Jan 14, 2011 | 229.35 | 234.91 | 228.22 | 234.89 | 1,217,981 | +5.25(+2.29%) |
Jan 13, 2011 | 220.01 | 229.74 | 219.05 | 229.64 | 1,421,733 | +11.97(+5.50%) |
Jan 12, 2011 | 222.83 | 223.30 | 217.00 | 217.67 | 772,567 | -3.12(-1.41%) |
Jan 11, 2011 | 226.15 | 227.36 | 218.56 | 220.79 | 1,039,618 | -2.88(-1.29%) |
Jan 10, 2011 | 223.40 | 224.94 | 219.04 | 223.67 | 490,623 | -0.59(-0.26%) |
Jan 07, 2011 | 227.98 | 227.98 | 220.00 | 224.26 | 593,152 | -2.24(-0.99%) |
Jan 06, 2011 | 227.21 | 229.80 | 225.43 | 226.50 | 1,047,492 | +5.50(+2.49%) |
Jan 05, 2011 | 221.47 | 224.17 | 220.03 | 221.00 | 530,578 | -1.37(-0.62%) |
Jan 04, 2011 | 222.61 | 228.47 | 216.96 | 222.37 | 1,324,709 | -1.26(-0.56%) |
Jan 03, 2011 | 215.26 | 224.84 | 214.16 | 223.63 | 1,216,927 | +10.97(+5.16%) |
Dec 31, 2010 | 217.41 | 217.91 | 212.58 | 212.66 | 653,307 | -5.11(-2.35%) |
Dec 30, 2010 | 220.14 | 221.98 | 217.05 | 217.77 | 520,947 | -3.29(-1.49%) |
Dec 29, 2010 | 220.70 | 223.52 | 219.41 | 221.06 | 554,323 | +1.02(+0.46%) |
Dec 28, 2010 | 222.72 | 224.99 | 219.03 | 220.04 | 921,310 | -2.69(-1.21%) |
Dec 27, 2010 | 223.50 | 225.46 | 219.37 | 222.73 | 1,154,742 | -5.56(-2.44%) |
Dec 23, 2010 | 231.70 | 233.96 | 227.36 | 228.29 | 520,624 | -3.49(-1.51%) |
Dec 22, 2010 | 234.17 | 234.61 | 231.30 | 231.78 | 541,290 | -2.58(-1.10%) |
Dec 21, 2010 | 236.77 | 237.70 | 232.70 | 234.36 | 645,726 | -1.74(-0.74%) |
Dec 20, 2010 | 239.85 | 240.40 | 233.50 | 236.10 | 685,018 | -1.92(-0.81%) |
Dec 17, 2010 | 236.18 | 239.95 | 233.23 | 238.02 | 1,099,948 | +3.25(+1.38%) |
Dec 16, 2010 | 229.57 | 235.64 | 229.23 | 234.77 | 1,029,867 | +7.98(+3.52%) |
Dec 15, 2010 | 227.32 | 234.85 | 225.50 | 226.79 | 1,096,335 | -1.11(-0.49%) |
Dec 14, 2010 | 225.56 | 230.60 | 221.41 | 227.90 | 1,316,730 | +1.79(+0.79%) |
Dec 13, 2010 | 239.67 | 239.75 | 225.73 | 226.11 | 1,210,222 | -12.11(-5.08%) |
Dec 10, 2010 | 236.21 | 239.00 | 234.39 | 238.22 | 494,366 | +2.59(+1.10%) |
Dec 09, 2010 | 238.75 | 238.89 | 232.02 | 235.63 | 818,263 | -0.54(-0.23%) |
Dec 08, 2010 | 242.39 | 242.79 | 234.25 | 236.17 | 828,595 | -5.37(-2.22%) |
Dec 07, 2010 | 245.97 | 245.97 | 239.04 | 241.54 | 1,014,277 | +0.48(+0.20%) |
Dec 06, 2010 | 235.28 | 242.22 | 233.42 | 241.06 | 1,457,646 | +5.11(+2.17%) |
Dec 03, 2010 | 244.14 | 247.38 | 231.00 | 235.95 | 4,051,197 | -15.01(-5.98%) |
Dec 02, 2010 | 258.33 | 258.75 | 249.18 | 250.96 | 1,656,916 | -7.86(-3.04%) |