Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 129.62 | 130.18 | 127.72 | 128.26 | 5,408,532 | -0.77(-0.59%) |
Feb 25, 2011 | 128.19 | 129.62 | 127.77 | 129.02 | 5,934,031 | +1.31(+1.03%) |
Feb 24, 2011 | 126.74 | 128.07 | 126.05 | 127.71 | 5,917,931 | +0.27(+0.21%) |
Feb 23, 2011 | 127.08 | 128.77 | 126.41 | 127.44 | 5,836,923 | +0.12(+0.09%) |
Feb 22, 2011 | 129.45 | 129.50 | 126.86 | 127.32 | 6,972,080 | -3.99(-3.03%) |
Feb 18, 2011 | 130.52 | 131.51 | 130.38 | 131.31 | 4,771,275 | +0.69(+0.53%) |
Feb 17, 2011 | 131.69 | 131.81 | 130.49 | 130.62 | 5,692,484 | -1.29(-0.98%) |
Feb 16, 2011 | 131.71 | 132.76 | 131.27 | 131.91 | 5,898,619 | +0.70(+0.54%) |
Feb 15, 2011 | 130.74 | 131.62 | 130.35 | 131.20 | 5,152,193 | +0.31(+0.23%) |
Feb 14, 2011 | 129.83 | 131.12 | 129.33 | 130.90 | 4,541,501 | +0.67(+0.52%) |
Feb 11, 2011 | 129.01 | 131.03 | 128.78 | 130.23 | 5,453,009 | +0.62(+0.48%) |
Feb 10, 2011 | 129.05 | 130.22 | 128.68 | 129.60 | 5,459,714 | -0.12(-0.09%) |
Feb 09, 2011 | 131.45 | 131.45 | 128.66 | 129.72 | 7,254,804 | -1.98(-1.51%) |
Feb 08, 2011 | 130.51 | 131.84 | 129.91 | 131.70 | 6,040,803 | +1.11(+0.85%) |
Feb 07, 2011 | 128.76 | 131.35 | 128.62 | 130.59 | 6,450,103 | +1.80(+1.40%) |
Feb 04, 2011 | 128.84 | 128.91 | 127.18 | 128.80 | 4,294,580 | +0.15(+0.12%) |
Feb 03, 2011 | 128.92 | 128.92 | 126.46 | 128.65 | 6,029,814 | -0.32(-0.25%) |
Feb 02, 2011 | 129.05 | 130.21 | 128.30 | 128.97 | 3,822,873 | -0.22(-0.17%) |
Feb 01, 2011 | 128.04 | 129.91 | 127.84 | 129.19 | 5,299,722 | +1.34(+1.04%) |
Jan 31, 2011 | 126.10 | 127.93 | 125.98 | 127.85 | 4,857,511 | +1.45(+1.14%) |
Jan 28, 2011 | 128.27 | 129.00 | 126.13 | 126.41 | 5,844,458 | -1.77(-1.38%) |
Jan 27, 2011 | 125.91 | 128.34 | 125.89 | 128.17 | 7,727,747 | +2.12(+1.69%) |
Jan 26, 2011 | 126.35 | 127.24 | 125.83 | 126.05 | 8,624,930 | -0.52(-0.41%) |
Jan 25, 2011 | 127.41 | 128.76 | 125.12 | 126.57 | 14,375,385 | -3.38(-2.60%) |
Jan 24, 2011 | 129.70 | 130.54 | 129.51 | 129.94 | 5,926,195 | +0.08(+0.06%) |
Jan 21, 2011 | 129.62 | 132.21 | 129.02 | 129.87 | 7,523,199 | +0.40(+0.31%) |
Jan 20, 2011 | 130.14 | 130.54 | 128.16 | 129.47 | 11,413,884 | -0.63(-0.48%) |
Jan 19, 2011 | 132.41 | 134.00 | 129.60 | 130.09 | 17,101,946 | -6.40(-4.69%) |
Jan 18, 2011 | 136.55 | 137.01 | 135.22 | 136.49 | 6,374,680 | -0.25(-0.18%) |
Jan 14, 2011 | 133.77 | 136.74 | 133.77 | 136.74 | 7,531,493 | +2.68(+2.00%) |
Jan 13, 2011 | 134.43 | 134.87 | 133.62 | 134.06 | 4,074,432 | -0.08(-0.06%) |
Jan 12, 2011 | 132.36 | 134.64 | 132.20 | 134.14 | 7,157,606 | +1.80(+1.36%) |
Jan 11, 2011 | 133.23 | 133.95 | 131.52 | 132.34 | 5,847,331 | -0.31(-0.24%) |
Jan 10, 2011 | 132.84 | 133.84 | 132.21 | 132.65 | 4,679,662 | -0.73(-0.54%) |
Jan 07, 2011 | 134.95 | 135.09 | 132.34 | 133.38 | 6,293,258 | -1.39(-1.03%) |
Jan 06, 2011 | 136.36 | 136.42 | 134.38 | 134.77 | 6,878,906 | -1.19(-0.88%) |
Jan 05, 2011 | 134.44 | 136.34 | 134.40 | 135.96 | 5,302,529 | +0.72(+0.53%) |
Jan 04, 2011 | 135.86 | 135.96 | 134.40 | 135.24 | 4,268,668 | +0.02(+0.02%) |
Jan 03, 2011 | 133.27 | 135.38 | 132.72 | 135.22 | 7,303,983 | +3.82(+2.91%) |
Dec 31, 2010 | 130.94 | 131.90 | 130.50 | 131.40 | 2,095,127 | +0.41(+0.31%) |
Dec 30, 2010 | 131.34 | 131.47 | 130.48 | 130.99 | 2,233,596 | +0.01(+0.01%) |
Dec 29, 2010 | 132.37 | 132.66 | 130.16 | 130.98 | 4,269,810 | -1.22(-0.92%) |
Dec 28, 2010 | 132.84 | 133.80 | 131.92 | 132.20 | 3,663,832 | -0.50(-0.38%) |
Dec 27, 2010 | 130.33 | 132.84 | 130.03 | 132.70 | 3,474,566 | +1.74(+1.33%) |
Dec 23, 2010 | 132.13 | 132.60 | 130.62 | 130.96 | 3,198,686 | -1.56(-1.18%) |
Dec 22, 2010 | 131.80 | 132.59 | 131.19 | 132.52 | 4,937,893 | +1.07(+0.81%) |
Dec 21, 2010 | 130.13 | 131.96 | 130.10 | 131.45 | 5,826,223 | +1.70(+1.31%) |
Dec 20, 2010 | 127.94 | 130.41 | 127.87 | 129.75 | 4,767,082 | +1.57(+1.23%) |
Dec 17, 2010 | 128.09 | 128.93 | 127.46 | 128.18 | 6,842,692 | -0.33(-0.26%) |
Dec 16, 2010 | 129.47 | 129.64 | 127.53 | 128.51 | 5,329,364 | -0.59(-0.45%) |
Dec 15, 2010 | 130.21 | 130.72 | 129.01 | 129.09 | 5,577,310 | -1.66(-1.27%) |
Dec 14, 2010 | 132.58 | 132.83 | 130.37 | 130.75 | 6,261,616 | -1.68(-1.27%) |
Dec 13, 2010 | 131.47 | 133.56 | 131.19 | 132.43 | 6,825,821 | +0.79(+0.60%) |
Dec 10, 2010 | 130.03 | 131.64 | 129.63 | 131.64 | 5,814,986 | +1.58(+1.21%) |
Dec 09, 2010 | 130.49 | 131.08 | 129.51 | 130.06 | 7,353,590 | +0.24(+0.19%) |
Dec 08, 2010 | 126.55 | 129.82 | 126.50 | 129.82 | 6,725,464 | +3.55(+2.82%) |
Dec 07, 2010 | 128.55 | 128.75 | 126.15 | 126.27 | 7,074,140 | -0.83(-0.65%) |
Dec 06, 2010 | 126.32 | 127.52 | 126.19 | 127.09 | 4,717,525 | +0.27(+0.21%) |
Dec 03, 2010 | 126.05 | 126.98 | 125.77 | 126.83 | 5,961,788 | -0.15(-0.12%) |
Dec 02, 2010 | 124.37 | 127.56 | 124.12 | 126.98 | 9,240,940 | +3.16(+2.56%) |