Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 142.83 | 143.07 | 140.59 | 141.75 | 601,929 | -0.48(-0.34%) |
Feb 25, 2011 | 142.43 | 143.07 | 141.05 | 142.23 | 846,216 | +1.99(+1.42%) |
Feb 24, 2011 | 141.08 | 143.34 | 138.69 | 140.24 | 1,202,249 | -1.33(-0.94%) |
Feb 23, 2011 | 143.71 | 144.08 | 140.03 | 141.57 | 901,925 | -2.21(-1.54%) |
Feb 22, 2011 | 147.50 | 147.69 | 143.24 | 143.78 | 753,075 | -4.85(-3.26%) |
Feb 18, 2011 | 150.08 | 150.08 | 148.33 | 148.63 | 952,054 | -0.47(-0.32%) |
Feb 17, 2011 | 149.95 | 150.42 | 149.03 | 149.10 | 670,458 | -1.51(-1.00%) |
Feb 16, 2011 | 151.26 | 151.88 | 148.40 | 150.61 | 810,939 | -0.43(-0.28%) |
Feb 15, 2011 | 150.17 | 151.91 | 149.43 | 151.04 | 636,590 | -0.21(-0.14%) |
Feb 14, 2011 | 149.35 | 151.96 | 149.05 | 151.25 | 915,453 | +1.96(+1.31%) |
Feb 11, 2011 | 148.33 | 149.99 | 147.85 | 149.29 | 691,396 | -0.20(-0.13%) |
Feb 10, 2011 | 148.87 | 149.94 | 147.68 | 149.49 | 782,452 | +0.27(+0.18%) |
Feb 09, 2011 | 147.60 | 149.46 | 147.32 | 149.22 | 762,533 | +1.45(+0.98%) |
Feb 08, 2011 | 147.69 | 148.00 | 146.62 | 147.77 | 464,584 | +0.38(+0.26%) |
Feb 07, 2011 | 145.07 | 148.68 | 145.07 | 147.39 | 1,142,960 | +2.41(+1.66%) |
Feb 04, 2011 | 142.87 | 145.18 | 142.65 | 144.98 | 927,413 | +2.25(+1.58%) |
Feb 03, 2011 | 142.80 | 143.50 | 141.47 | 142.73 | 522,147 | -0.12(-0.08%) |
Feb 02, 2011 | 142.69 | 143.92 | 142.22 | 142.85 | 824,418 | -1.00(-0.70%) |
Feb 01, 2011 | 144.00 | 144.42 | 143.11 | 143.85 | 736,054 | +0.86(+0.60%) |
Jan 31, 2011 | 141.26 | 143.18 | 141.20 | 142.99 | 741,220 | +2.01(+1.43%) |
Jan 28, 2011 | 144.96 | 145.48 | 140.38 | 140.98 | 785,345 | -3.55(-2.46%) |
Jan 27, 2011 | 144.63 | 146.16 | 144.18 | 144.53 | 1,079,240 | -0.12(-0.08%) |
Jan 26, 2011 | 143.98 | 145.20 | 142.46 | 144.65 | 1,277,888 | +0.86(+0.60%) |
Jan 25, 2011 | 141.83 | 144.00 | 140.00 | 143.79 | 866,323 | +1.62(+1.14%) |
Jan 24, 2011 | 140.81 | 142.26 | 140.12 | 142.17 | 728,109 | +1.41(+1.00%) |
Jan 21, 2011 | 144.85 | 144.93 | 140.55 | 140.76 | 1,252,149 | -2.54(-1.77%) |
Jan 20, 2011 | 144.72 | 145.33 | 142.80 | 143.30 | 1,003,994 | -1.92(-1.32%) |
Jan 19, 2011 | 147.18 | 148.36 | 144.41 | 145.22 | 624,742 | -2.56(-1.73%) |
Jan 18, 2011 | 144.94 | 147.80 | 144.90 | 147.78 | 884,119 | +3.02(+2.09%) |
Jan 14, 2011 | 143.63 | 144.85 | 142.85 | 144.76 | 710,156 | +0.64(+0.44%) |
Jan 13, 2011 | 141.06 | 144.30 | 140.65 | 144.12 | 943,290 | +3.67(+2.61%) |
Jan 12, 2011 | 142.99 | 143.42 | 140.05 | 140.45 | 775,340 | -1.37(-0.97%) |
Jan 11, 2011 | 143.47 | 144.55 | 140.76 | 141.82 | 696,130 | -0.53(-0.37%) |
Jan 10, 2011 | 141.91 | 142.97 | 140.59 | 142.35 | 662,395 | -0.57(-0.40%) |
Jan 07, 2011 | 142.86 | 144.04 | 142.01 | 142.92 | 524,089 | +0.00(+0.00%) |
Jan 06, 2011 | 142.15 | 143.74 | 141.72 | 142.92 | 472,522 | +0.71(+0.50%) |
Jan 05, 2011 | 138.90 | 144.31 | 138.64 | 142.21 | 1,375,402 | +2.54(+1.82%) |
Jan 04, 2011 | 140.80 | 140.80 | 138.19 | 139.67 | 650,992 | -1.17(-0.83%) |
Jan 03, 2011 | 140.38 | 141.10 | 139.51 | 140.84 | 568,388 | +1.63(+1.17%) |
Dec 31, 2010 | 139.25 | 139.47 | 138.38 | 139.21 | 331,038 | -0.27(-0.19%) |
Dec 30, 2010 | 139.83 | 140.24 | 139.26 | 139.48 | 248,882 | -0.59(-0.42%) |
Dec 29, 2010 | 140.63 | 140.63 | 139.33 | 140.07 | 272,027 | -0.14(-0.10%) |
Dec 28, 2010 | 140.65 | 140.82 | 139.11 | 140.21 | 245,440 | +0.18(+0.13%) |
Dec 27, 2010 | 140.46 | 141.44 | 139.56 | 140.03 | 364,150 | -1.53(-1.08%) |
Dec 23, 2010 | 141.67 | 142.66 | 141.18 | 141.56 | 372,361 | -0.37(-0.26%) |
Dec 22, 2010 | 141.03 | 142.23 | 140.87 | 141.93 | 331,877 | +0.61(+0.43%) |
Dec 21, 2010 | 141.00 | 142.93 | 140.25 | 141.32 | 674,875 | +0.66(+0.47%) |
Dec 20, 2010 | 141.12 | 141.55 | 139.65 | 140.66 | 966,212 | +0.03(+0.02%) |
Dec 17, 2010 | 138.61 | 140.89 | 137.42 | 140.63 | 1,470,640 | +1.67(+1.20%) |
Dec 16, 2010 | 138.01 | 139.26 | 136.89 | 138.96 | 696,918 | +0.98(+0.71%) |
Dec 15, 2010 | 139.30 | 140.44 | 137.98 | 137.98 | 872,893 | -1.74(-1.25%) |
Dec 14, 2010 | 142.30 | 142.90 | 139.44 | 139.72 | 1,146,730 | -2.29(-1.61%) |
Dec 13, 2010 | 141.37 | 143.45 | 141.37 | 142.01 | 730,696 | +0.80(+0.57%) |
Dec 10, 2010 | 141.03 | 141.75 | 139.81 | 141.21 | 457,952 | +0.80(+0.57%) |
Dec 09, 2010 | 141.81 | 142.49 | 139.58 | 140.41 | 507,548 | -0.70(-0.50%) |
Dec 08, 2010 | 141.45 | 142.92 | 140.08 | 141.11 | 504,629 | -0.29(-0.21%) |
Dec 07, 2010 | 143.75 | 143.79 | 141.04 | 141.40 | 876,054 | -1.04(-0.73%) |
Dec 06, 2010 | 142.06 | 143.27 | 141.40 | 142.44 | 431,664 | -0.32(-0.22%) |
Dec 03, 2010 | 141.36 | 143.01 | 140.41 | 142.76 | 728,352 | +0.45(+0.32%) |
Dec 02, 2010 | 140.59 | 142.54 | 140.51 | 142.31 | 780,333 | +1.53(+1.09%) |