Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 284.28 | 287.31 | 279.81 | 279.81 | 33,872 | -4.25(-1.50%) |
Mar 30, 2010 | 287.22 | 291.40 | 284.06 | 284.06 | 23,632 | -4.43(-1.53%) |
Mar 29, 2010 | 287.12 | 289.45 | 284.25 | 288.49 | 15,696 | +1.37(+0.48%) |
Mar 26, 2010 | 285.20 | 288.65 | 285.10 | 287.12 | 8,625 | +2.01(+0.71%) |
Mar 25, 2010 | 282.93 | 288.51 | 282.93 | 285.11 | 9,632 | +2.69(+0.95%) |
Mar 24, 2010 | 287.17 | 287.70 | 282.37 | 282.43 | 9,137 | -5.61(-1.95%) |
Mar 23, 2010 | 283.15 | 288.66 | 280.98 | 288.04 | 19,141 | +4.33(+1.53%) |
Mar 22, 2010 | 280.96 | 283.85 | 280.96 | 283.71 | 2,495 | +0.96(+0.34%) |
Mar 19, 2010 | 280.44 | 282.75 | 280.00 | 282.75 | 16,778 | +2.30(+0.82%) |
Mar 18, 2010 | 283.33 | 283.50 | 280.44 | 280.44 | 11,479 | -1.69(-0.60%) |
Mar 17, 2010 | 280.42 | 282.14 | 278.43 | 282.14 | 8,947 | +1.85(+0.66%) |
Mar 16, 2010 | 278.33 | 280.81 | 278.33 | 280.29 | 8,955 | +2.12(+0.76%) |
Mar 15, 2010 | 277.55 | 278.33 | 277.55 | 278.17 | 16,686 | +1.71(+0.62%) |
Mar 12, 2010 | 274.26 | 277.12 | 274.26 | 276.46 | 11,129 | +2.20(+0.80%) |
Mar 11, 2010 | 273.04 | 274.40 | 272.41 | 274.26 | 16,674 | +1.22(+0.45%) |
Mar 10, 2010 | 270.02 | 273.24 | 270.02 | 273.04 | 12,059 | +3.01(+1.12%) |
Mar 09, 2010 | 271.30 | 271.68 | 269.63 | 270.02 | 13,197 | -1.30(-0.48%) |
Mar 08, 2010 | 269.97 | 271.32 | 268.91 | 271.32 | 16,784 | +0.76(+0.28%) |
Mar 05, 2010 | 268.26 | 270.56 | 266.39 | 270.56 | 31,426 | +3.45(+1.29%) |
Mar 04, 2010 | 265.98 | 268.32 | 264.42 | 267.11 | 7,981 | +1.06(+0.40%) |
Mar 03, 2010 | 265.09 | 266.87 | 265.09 | 266.05 | 9,546 | -0.27(-0.10%) |
Mar 02, 2010 | 265.19 | 267.33 | 262.96 | 266.32 | 8,145 | +1.13(+0.42%) |
Mar 01, 2010 | 265.95 | 267.05 | 262.78 | 265.19 | 9,621 | -1.58(-0.59%) |
Feb 26, 2010 | 265.23 | 267.01 | 261.61 | 266.77 | 15,413 | +1.39(+0.53%) |
Feb 25, 2010 | 264.12 | 267.16 | 264.12 | 265.38 | 5,819 | -0.72(-0.27%) |
Feb 24, 2010 | 264.18 | 266.10 | 263.09 | 266.10 | 4,429 | +1.96(+0.74%) |
Feb 23, 2010 | 263.64 | 265.56 | 263.64 | 264.14 | 4,667 | +0.01(+0.00%) |
Feb 22, 2010 | 260.76 | 264.62 | 260.37 | 264.13 | 16,524 | +4.68(+1.80%) |
Feb 19, 2010 | 257.87 | 259.78 | 257.87 | 259.45 | 3,661 | -0.92(-0.35%) |
Feb 18, 2010 | 258.95 | 260.63 | 258.95 | 260.37 | 4,569 | +2.51(+0.97%) |
Feb 17, 2010 | 258.79 | 260.76 | 256.93 | 257.86 | 7,248 | +0.74(+0.29%) |
Feb 16, 2010 | 253.41 | 257.12 | 252.94 | 257.12 | 5,300 | +3.71(+1.47%) |
Feb 12, 2010 | 250.18 | 253.41 | 253.41 | 253.41 | 2,390 | +1.50(+0.60%) |
Feb 11, 2010 | 248.31 | 253.22 | 248.31 | 251.91 | 6,134 | +2.69(+1.08%) |
Feb 10, 2010 | 250.17 | 250.47 | 248.94 | 249.21 | 4,137 | -1.44(-0.58%) |
Feb 09, 2010 | 251.83 | 252.07 | 249.27 | 250.66 | 4,502 | +1.64(+0.66%) |
Feb 08, 2010 | 250.56 | 251.18 | 248.26 | 249.02 | 6,337 | -1.64(-0.65%) |
Feb 05, 2010 | 250.17 | 250.66 | 246.46 | 250.66 | 10,202 | +0.96(+0.39%) |
Feb 04, 2010 | 252.10 | 253.06 | 249.55 | 249.69 | 10,553 | -2.92(-1.16%) |
Feb 03, 2010 | 253.69 | 255.00 | 252.12 | 252.62 | 5,227 | -1.79(-0.70%) |
Feb 02, 2010 | 253.90 | 254.41 | 250.53 | 254.41 | 11,432 | +0.22(+0.09%) |
Feb 01, 2010 | 251.95 | 254.19 | 251.62 | 254.19 | 8,408 | +2.94(+1.17%) |
Jan 29, 2010 | 255.50 | 255.72 | 251.24 | 251.24 | 4,327 | -3.77(-1.48%) |
Jan 28, 2010 | 262.39 | 262.39 | 254.51 | 255.01 | 8,562 | -5.99(-2.29%) |
Jan 27, 2010 | 256.96 | 261.00 | 256.14 | 261.00 | 7,785 | +2.53(+0.98%) |
Jan 26, 2010 | 256.43 | 261.31 | 255.99 | 258.47 | 13,296 | -0.11(-0.04%) |
Jan 25, 2010 | 252.10 | 258.57 | 252.10 | 258.57 | 12,067 | +3.47(+1.36%) |
Jan 22, 2010 | 254.97 | 257.07 | 254.97 | 255.10 | 12,990 | -0.37(-0.14%) |
Jan 21, 2010 | 258.83 | 258.83 | 253.06 | 255.47 | 13,856 | -2.16(-0.84%) |
Jan 20, 2010 | 260.01 | 260.01 | 257.39 | 257.63 | 4,822 | -2.55(-0.98%) |
Jan 19, 2010 | 257.01 | 261.94 | 255.31 | 260.18 | 8,617 | +2.31(+0.90%) |
Jan 15, 2010 | 259.80 | 257.87 | 257.87 | 257.87 | 3,845 | -2.84(-1.09%) |
Jan 14, 2010 | 260.78 | 260.78 | 258.84 | 260.71 | 7,795 | -1.43(-0.55%) |
Jan 13, 2010 | 259.17 | 262.14 | 258.61 | 262.14 | 14,323 | +3.02(+1.17%) |
Jan 12, 2010 | 259.80 | 260.73 | 258.17 | 259.12 | 5,098 | -2.91(-1.11%) |
Jan 11, 2010 | 262.68 | 262.88 | 261.12 | 262.03 | 2,379 | +1.82(+0.70%) |
Jan 08, 2010 | 260.76 | 262.89 | 259.77 | 260.21 | 4,302 | -1.49(-0.57%) |
Jan 07, 2010 | 262.20 | 263.85 | 260.76 | 261.70 | 9,364 | -1.98(-0.75%) |
Jan 06, 2010 | 262.24 | 263.68 | 259.80 | 263.68 | 18,143 | +0.09(+0.03%) |
Jan 05, 2010 | 265.43 | 265.43 | 260.45 | 263.60 | 9,752 | -0.10(-0.04%) |