Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 121.22 | 121.79 | 120.45 | 121.29 | 10,071,185 | +0.20(+0.17%) |
Feb 25, 2010 | 120.93 | 121.09 | 119.45 | 121.09 | 13,590,623 | -1.40(-1.14%) |
Feb 24, 2010 | 121.79 | 123.27 | 121.42 | 122.49 | 10,803,638 | +1.19(+0.98%) |
Feb 23, 2010 | 121.38 | 124.01 | 120.70 | 121.29 | 20,277,872 | -0.01(-0.01%) |
Feb 22, 2010 | 121.68 | 122.28 | 120.77 | 121.30 | 9,528,524 | +0.41(+0.34%) |
Feb 19, 2010 | 119.60 | 121.53 | 119.58 | 120.89 | 11,231,123 | +0.33(+0.27%) |
Feb 18, 2010 | 120.45 | 121.21 | 119.88 | 120.56 | 14,200,608 | -1.16(-0.95%) |
Feb 17, 2010 | 122.30 | 122.45 | 120.74 | 121.73 | 13,009,476 | -0.11(-0.09%) |
Feb 16, 2010 | 120.21 | 122.10 | 119.67 | 121.83 | 14,853,273 | +2.69(+2.25%) |
Feb 12, 2010 | 117.94 | 119.15 | 119.15 | 119.15 | 13,297,946 | -0.09(-0.08%) |
Feb 11, 2010 | 119.51 | 120.22 | 117.85 | 119.24 | 14,422,288 | +0.33(+0.27%) |
Feb 10, 2010 | 118.25 | 120.25 | 117.47 | 118.92 | 13,636,445 | +0.88(+0.75%) |
Feb 09, 2010 | 118.20 | 118.84 | 115.84 | 118.03 | 18,112,446 | +1.08(+0.92%) |
Feb 08, 2010 | 119.41 | 119.67 | 116.74 | 116.96 | 13,251,546 | -2.37(-1.99%) |
Feb 05, 2010 | 116.74 | 119.56 | 115.23 | 119.33 | 24,235,200 | +2.69(+2.31%) |
Feb 04, 2010 | 120.19 | 120.80 | 116.45 | 116.63 | 24,378,582 | -5.58(-4.57%) |
Feb 03, 2010 | 122.24 | 123.80 | 121.61 | 122.21 | 21,684,938 | +0.31(+0.25%) |
Feb 02, 2010 | 118.93 | 121.91 | 118.93 | 121.90 | 22,299,922 | +3.34(+2.82%) |
Feb 01, 2010 | 115.97 | 120.17 | 115.50 | 118.56 | 16,749,644 | +3.44(+2.99%) |
Jan 29, 2010 | 119.54 | 119.88 | 114.41 | 115.12 | 23,909,824 | -3.54(-2.98%) |
Jan 28, 2010 | 119.38 | 120.13 | 116.07 | 118.65 | 20,875,456 | +1.39(+1.18%) |
Jan 27, 2010 | 116.69 | 118.38 | 114.77 | 117.27 | 25,707,810 | +0.48(+0.41%) |
Jan 26, 2010 | 119.91 | 121.14 | 116.65 | 116.79 | 20,652,310 | -3.17(-2.65%) |
Jan 25, 2010 | 120.85 | 122.53 | 119.59 | 119.96 | 23,080,596 | +0.66(+0.56%) |
Jan 22, 2010 | 122.83 | 123.65 | 117.85 | 119.30 | 38,984,308 | -5.22(-4.20%) |
Jan 21, 2010 | 131.04 | 132.36 | 121.35 | 124.52 | 66,827,080 | -5.36(-4.12%) |
Jan 20, 2010 | 128.34 | 130.17 | 127.19 | 129.88 | 11,476,127 | +0.72(+0.56%) |
Jan 19, 2010 | 127.72 | 129.57 | 126.87 | 129.16 | 9,936,041 | +1.28(+1.00%) |
Jan 15, 2010 | 129.73 | 127.88 | 127.88 | 127.88 | 14,077,101 | -2.57(-1.97%) |
Jan 14, 2010 | 130.04 | 132.15 | 129.43 | 130.45 | 13,592,759 | -0.42(-0.32%) |
Jan 13, 2010 | 130.05 | 131.33 | 128.58 | 130.87 | 14,559,227 | +0.97(+0.75%) |
Jan 12, 2010 | 131.59 | 131.96 | 129.29 | 129.90 | 13,384,298 | -2.89(-2.18%) |
Jan 11, 2010 | 135.50 | 135.50 | 131.99 | 132.79 | 9,953,989 | -2.13(-1.58%) |
Jan 08, 2010 | 136.49 | 137.34 | 134.65 | 134.92 | 9,393,213 | -2.60(-1.89%) |
Jan 07, 2010 | 134.93 | 138.36 | 134.65 | 137.52 | 11,270,894 | +2.64(+1.96%) |
Jan 06, 2010 | 135.75 | 135.75 | 134.50 | 134.88 | 9,535,754 | -1.46(-1.07%) |
Jan 05, 2010 | 133.91 | 136.43 | 133.58 | 136.34 | 15,062,934 | +2.37(+1.77%) |
Jan 04, 2010 | 131.63 | 134.88 | 131.21 | 133.97 | 11,802,829 | +3.28(+2.51%) |
Dec 31, 2009 | 129.49 | 130.69 | 130.69 | 130.69 | 8,270,585 | +1.66(+1.28%) |
Dec 30, 2009 | 126.99 | 129.48 | 126.70 | 129.03 | 7,746,746 | +2.00(+1.57%) |
Dec 29, 2009 | 127.33 | 127.87 | 126.33 | 127.04 | 6,737,045 | +0.04(+0.03%) |
Dec 28, 2009 | 127.02 | 128.27 | 126.53 | 126.99 | 4,632,732 | +0.07(+0.06%) |
Dec 24, 2009 | 126.94 | 127.64 | 126.41 | 126.92 | 2,400,403 | +0.26(+0.21%) |
Dec 23, 2009 | 127.76 | 128.34 | 126.47 | 126.66 | 5,235,532 | -0.75(-0.59%) |
Dec 22, 2009 | 128.10 | 128.72 | 127.33 | 127.41 | 5,414,011 | -1.30(-1.01%) |
Dec 21, 2009 | 126.78 | 129.07 | 126.49 | 128.71 | 12,133,713 | +2.39(+1.89%) |
Dec 18, 2009 | 125.25 | 126.46 | 124.00 | 126.32 | 11,230,695 | +1.75(+1.40%) |
Dec 17, 2009 | 125.64 | 126.65 | 124.49 | 124.57 | 11,563,267 | -3.55(-2.77%) |
Dec 16, 2009 | 126.83 | 128.41 | 126.22 | 128.11 | 11,175,285 | +2.14(+1.70%) |
Dec 15, 2009 | 127.57 | 128.49 | 125.48 | 125.97 | 9,740,717 | -2.60(-2.02%) |
Dec 14, 2009 | 128.86 | 128.88 | 126.83 | 128.57 | 8,594,899 | +0.08(+0.06%) |
Dec 11, 2009 | 129.68 | 130.00 | 128.04 | 128.49 | 8,306,306 | -0.56(-0.44%) |
Dec 10, 2009 | 129.03 | 129.99 | 127.07 | 129.06 | 15,413,528 | +0.22(+0.17%) |
Dec 09, 2009 | 125.50 | 129.30 | 124.40 | 128.83 | 14,179,690 | +3.56(+2.84%) |
Dec 08, 2009 | 126.26 | 127.02 | 124.66 | 125.27 | 15,107,476 | -1.56(-1.23%) |
Dec 07, 2009 | 128.89 | 129.54 | 126.76 | 126.83 | 8,597,059 | -2.62(-2.03%) |
Dec 04, 2009 | 129.65 | 129.88 | 126.58 | 129.45 | 13,448,495 | +2.28(+1.79%) |
Dec 03, 2009 | 130.00 | 130.91 | 126.90 | 127.17 | 10,361,686 | -1.83(-1.42%) |
Dec 02, 2009 | 129.77 | 129.89 | 128.16 | 129.00 | 9,669,459 | -0.75(-0.58%) |