Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 131.17 | 131.75 | 129.26 | 129.79 | 5,344,380 | -0.78(-0.60%) |
Feb 25, 2011 | 129.73 | 131.17 | 129.31 | 130.57 | 5,863,646 | +1.33(+1.03%) |
Feb 24, 2011 | 128.26 | 129.61 | 127.56 | 129.24 | 5,847,738 | +0.28(+0.21%) |
Feb 23, 2011 | 128.60 | 130.32 | 127.92 | 128.97 | 5,767,691 | +0.12(+0.09%) |
Feb 22, 2011 | 131.01 | 131.05 | 128.38 | 128.85 | 6,889,383 | -4.03(-3.04%) |
Feb 18, 2011 | 132.09 | 133.09 | 131.94 | 132.88 | 4,714,683 | +0.70(+0.53%) |
Feb 17, 2011 | 133.28 | 133.40 | 132.06 | 132.19 | 5,624,965 | -1.31(-0.98%) |
Feb 16, 2011 | 133.29 | 134.35 | 132.85 | 133.49 | 5,828,655 | +0.71(+0.54%) |
Feb 15, 2011 | 132.31 | 133.20 | 131.92 | 132.78 | 5,091,082 | +0.31(+0.23%) |
Feb 14, 2011 | 131.39 | 132.69 | 130.88 | 132.47 | 4,487,634 | +0.68(+0.52%) |
Feb 11, 2011 | 130.56 | 132.60 | 130.33 | 131.79 | 5,388,331 | +0.63(+0.48%) |
Feb 10, 2011 | 130.60 | 131.78 | 130.22 | 131.16 | 5,394,956 | -0.12(-0.09%) |
Feb 09, 2011 | 133.03 | 133.03 | 130.21 | 131.28 | 7,168,754 | -2.01(-1.51%) |
Feb 08, 2011 | 132.07 | 133.42 | 131.47 | 133.28 | 5,969,153 | +1.12(+0.85%) |
Feb 07, 2011 | 130.31 | 132.93 | 130.16 | 132.16 | 6,373,598 | +1.82(+1.40%) |
Feb 04, 2011 | 130.38 | 130.46 | 128.71 | 130.34 | 4,243,641 | +0.15(+0.12%) |
Feb 03, 2011 | 130.47 | 130.47 | 127.98 | 130.19 | 5,958,294 | -0.32(-0.25%) |
Feb 02, 2011 | 130.60 | 131.77 | 129.84 | 130.52 | 3,777,529 | -0.22(-0.17%) |
Feb 01, 2011 | 129.57 | 131.47 | 129.38 | 130.74 | 5,236,862 | +1.35(+1.04%) |
Jan 31, 2011 | 127.61 | 129.47 | 127.50 | 129.39 | 4,799,896 | +1.46(+1.14%) |
Jan 28, 2011 | 129.81 | 130.55 | 127.65 | 127.92 | 5,775,136 | -1.79(-1.38%) |
Jan 27, 2011 | 127.42 | 129.88 | 127.40 | 129.71 | 7,636,088 | +2.15(+1.69%) |
Jan 26, 2011 | 127.87 | 128.77 | 127.34 | 127.56 | 8,522,629 | -0.53(-0.41%) |
Jan 25, 2011 | 128.94 | 130.31 | 126.62 | 128.09 | 14,204,877 | -3.42(-2.60%) |
Jan 24, 2011 | 131.26 | 132.11 | 131.07 | 131.50 | 5,855,903 | +0.08(+0.06%) |
Jan 21, 2011 | 131.17 | 133.80 | 130.57 | 131.43 | 7,433,966 | +0.40(+0.31%) |
Jan 20, 2011 | 131.70 | 132.11 | 129.69 | 131.02 | 11,278,503 | -0.63(-0.48%) |
Jan 19, 2011 | 134.00 | 135.61 | 131.16 | 131.66 | 16,899,098 | -6.48(-4.69%) |
Jan 18, 2011 | 138.19 | 138.65 | 136.84 | 138.13 | 6,299,069 | -0.25(-0.18%) |
Jan 14, 2011 | 135.37 | 138.38 | 135.37 | 138.38 | 7,442,162 | +2.71(+2.00%) |
Jan 13, 2011 | 136.04 | 136.49 | 135.22 | 135.67 | 4,026,105 | -0.08(-0.06%) |
Jan 12, 2011 | 133.95 | 136.26 | 133.78 | 135.75 | 7,072,709 | +1.83(+1.36%) |
Jan 11, 2011 | 134.83 | 135.56 | 133.10 | 133.93 | 5,777,975 | -0.32(-0.24%) |
Jan 10, 2011 | 134.43 | 135.45 | 133.80 | 134.24 | 4,624,156 | -0.73(-0.54%) |
Jan 07, 2011 | 136.57 | 136.72 | 133.93 | 134.98 | 6,218,614 | -1.41(-1.03%) |
Jan 06, 2011 | 138.00 | 138.06 | 136.00 | 136.39 | 6,797,315 | -1.21(-0.88%) |
Jan 05, 2011 | 136.05 | 137.98 | 136.01 | 137.59 | 5,239,635 | +0.73(+0.53%) |
Jan 04, 2011 | 137.49 | 137.59 | 136.01 | 136.87 | 4,218,037 | +0.02(+0.02%) |
Jan 03, 2011 | 134.87 | 137.00 | 134.31 | 136.84 | 7,217,350 | +3.87(+2.91%) |
Dec 31, 2010 | 132.52 | 133.48 | 132.07 | 132.98 | 2,070,276 | +0.41(+0.31%) |
Dec 30, 2010 | 132.92 | 133.05 | 132.05 | 132.56 | 2,207,103 | +0.01(+0.01%) |
Dec 29, 2010 | 133.96 | 134.26 | 131.72 | 132.56 | 4,219,165 | -1.23(-0.92%) |
Dec 28, 2010 | 134.43 | 135.40 | 133.51 | 133.79 | 3,620,375 | -0.51(-0.38%) |
Dec 27, 2010 | 131.89 | 134.43 | 131.59 | 134.30 | 3,433,354 | +1.76(+1.33%) |
Dec 23, 2010 | 133.72 | 134.19 | 132.19 | 132.53 | 3,160,746 | -1.58(-1.18%) |
Dec 22, 2010 | 133.38 | 134.18 | 132.77 | 134.11 | 4,879,324 | +1.08(+0.81%) |
Dec 21, 2010 | 131.69 | 133.54 | 131.66 | 133.03 | 5,757,117 | +1.72(+1.31%) |
Dec 20, 2010 | 129.48 | 131.98 | 129.41 | 131.31 | 4,710,539 | +1.59(+1.22%) |
Dec 17, 2010 | 129.62 | 130.48 | 128.99 | 129.72 | 6,761,531 | -0.33(-0.26%) |
Dec 16, 2010 | 131.02 | 131.20 | 129.06 | 130.05 | 5,266,152 | -0.59(-0.45%) |
Dec 15, 2010 | 131.77 | 132.29 | 130.56 | 130.64 | 5,511,157 | -1.68(-1.27%) |
Dec 14, 2010 | 134.17 | 134.42 | 131.93 | 132.32 | 6,187,347 | -1.70(-1.27%) |
Dec 13, 2010 | 133.05 | 135.16 | 132.77 | 134.02 | 6,744,859 | +0.80(+0.60%) |
Dec 10, 2010 | 131.59 | 133.22 | 131.19 | 133.22 | 5,746,014 | +1.60(+1.21%) |
Dec 09, 2010 | 132.06 | 132.65 | 131.07 | 131.62 | 7,266,368 | +0.25(+0.19%) |
Dec 08, 2010 | 128.07 | 131.38 | 128.02 | 131.38 | 6,645,693 | +3.60(+2.82%) |
Dec 07, 2010 | 130.10 | 130.29 | 127.66 | 127.78 | 6,990,233 | -0.84(-0.65%) |
Dec 06, 2010 | 127.84 | 129.05 | 127.70 | 128.62 | 4,661,570 | +0.27(+0.21%) |
Dec 03, 2010 | 127.56 | 128.50 | 127.27 | 128.35 | 5,891,074 | -0.15(-0.12%) |
Dec 02, 2010 | 125.86 | 129.09 | 125.61 | 128.50 | 9,131,332 | +3.20(+2.56%) |