Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 122.74 | 123.12 | 119.75 | 121.16 | 4,371,617 | +0.57(+0.47%) |
Feb 25, 2011 | 120.50 | 121.72 | 119.62 | 120.59 | 4,826,566 | +1.78(+1.50%) |
Feb 24, 2011 | 116.71 | 119.86 | 115.50 | 118.81 | 6,785,131 | +2.91(+2.51%) |
Feb 23, 2011 | 120.20 | 121.48 | 112.95 | 115.90 | 11,786,358 | -4.38(-3.64%) |
Feb 22, 2011 | 123.53 | 123.74 | 118.95 | 120.28 | 9,426,910 | -6.52(-5.14%) |
Feb 18, 2011 | 128.83 | 128.99 | 125.71 | 126.80 | 5,132,751 | -1.74(-1.35%) |
Feb 17, 2011 | 129.15 | 129.26 | 127.78 | 128.54 | 3,601,011 | -0.17(-0.13%) |
Feb 16, 2011 | 128.67 | 129.75 | 127.36 | 128.71 | 4,243,199 | +0.67(+0.52%) |
Feb 15, 2011 | 128.54 | 129.28 | 126.81 | 128.04 | 4,701,404 | -0.77(-0.60%) |
Feb 14, 2011 | 130.95 | 131.63 | 128.28 | 128.81 | 7,890,283 | -0.77(-0.59%) |
Feb 11, 2011 | 126.71 | 129.65 | 125.30 | 129.58 | 8,110,916 | +3.79(+3.01%) |
Feb 10, 2011 | 122.73 | 125.90 | 121.63 | 125.79 | 7,489,005 | +2.78(+2.26%) |
Feb 09, 2011 | 121.55 | 124.55 | 121.23 | 123.01 | 8,514,898 | +3.17(+2.65%) |
Feb 08, 2011 | 119.00 | 120.16 | 118.25 | 119.84 | 4,288,373 | +0.88(+0.74%) |
Feb 07, 2011 | 118.08 | 120.50 | 117.30 | 118.96 | 7,634,520 | +1.28(+1.09%) |
Feb 04, 2011 | 118.58 | 118.90 | 116.88 | 117.68 | 4,834,085 | -0.82(-0.69%) |
Feb 03, 2011 | 118.25 | 118.85 | 116.67 | 118.50 | 6,383,499 | +0.48(+0.41%) |
Feb 02, 2011 | 118.11 | 119.21 | 117.83 | 118.02 | 8,682,514 | -0.71(-0.60%) |
Feb 01, 2011 | 116.39 | 119.21 | 115.10 | 118.73 | 21,991,550 | +10.10(+9.30%) |
Jan 31, 2011 | 107.51 | 109.19 | 106.11 | 108.63 | 10,153,237 | +2.09(+1.96%) |
Jan 28, 2011 | 109.49 | 109.75 | 104.83 | 106.54 | 7,937,189 | -2.51(-2.30%) |
Jan 27, 2011 | 108.08 | 109.92 | 107.20 | 109.05 | 6,441,179 | +1.10(+1.02%) |
Jan 26, 2011 | 105.98 | 108.57 | 105.76 | 107.95 | 5,540,350 | +2.06(+1.95%) |
Jan 25, 2011 | 104.51 | 107.55 | 104.40 | 105.89 | 6,033,794 | -0.47(-0.44%) |
Jan 24, 2011 | 105.42 | 106.45 | 101.43 | 106.36 | 9,730,180 | +1.26(+1.20%) |
Jan 21, 2011 | 106.87 | 107.81 | 104.90 | 105.10 | 7,170,388 | -0.56(-0.53%) |
Jan 20, 2011 | 106.08 | 106.76 | 104.37 | 105.66 | 8,062,693 | -1.65(-1.54%) |
Jan 19, 2011 | 108.00 | 108.96 | 106.66 | 107.31 | 6,523,260 | -0.84(-0.78%) |
Jan 18, 2011 | 107.33 | 109.25 | 106.76 | 108.15 | 5,913,439 | +0.42(+0.39%) |
Jan 14, 2011 | 106.37 | 107.80 | 105.84 | 107.73 | 4,868,134 | +1.48(+1.39%) |
Jan 13, 2011 | 105.25 | 107.95 | 105.23 | 106.25 | 7,241,014 | +0.32(+0.30%) |
Jan 12, 2011 | 106.80 | 106.80 | 105.18 | 105.93 | 4,236,107 | -0.35(-0.33%) |
Jan 11, 2011 | 106.50 | 107.38 | 105.37 | 106.28 | 5,371,803 | +0.30(+0.28%) |
Jan 10, 2011 | 105.77 | 106.64 | 104.91 | 105.98 | 6,001,218 | -0.97(-0.91%) |
Jan 07, 2011 | 105.02 | 107.11 | 104.38 | 106.95 | 9,022,312 | +1.79(+1.70%) |
Jan 06, 2011 | 105.04 | 106.16 | 103.52 | 105.16 | 8,611,286 | +0.53(+0.51%) |
Jan 05, 2011 | 100.50 | 104.66 | 100.11 | 104.63 | 8,647,645 | +3.66(+3.62%) |
Jan 04, 2011 | 100.00 | 101.41 | 99.51 | 100.97 | 7,197,570 | +1.24(+1.24%) |
Jan 03, 2011 | 97.95 | 100.46 | 97.58 | 99.73 | 7,397,129 | +3.20(+3.32%) |
Dec 31, 2010 | 98.00 | 98.24 | 96.53 | 96.53 | 4,209,211 | -1.68(-1.71%) |
Dec 30, 2010 | 99.03 | 99.15 | 98.12 | 98.21 | 3,028,899 | -0.90(-0.91%) |
Dec 29, 2010 | 99.28 | 99.64 | 98.70 | 99.11 | 3,018,748 | +0.40(+0.41%) |
Dec 28, 2010 | 99.25 | 100.13 | 98.36 | 98.71 | 5,059,690 | -1.42(-1.42%) |
Dec 27, 2010 | 98.69 | 100.20 | 97.87 | 100.13 | 5,512,914 | -0.03(-0.03%) |
Dec 23, 2010 | 99.86 | 100.46 | 99.25 | 100.16 | 3,541,386 | -0.34(-0.34%) |
Dec 22, 2010 | 101.09 | 101.93 | 99.69 | 100.50 | 5,164,902 | -0.75(-0.74%) |
Dec 21, 2010 | 99.13 | 101.50 | 99.01 | 101.25 | 8,019,165 | +2.46(+2.49%) |
Dec 20, 2010 | 99.10 | 99.20 | 94.33 | 98.79 | 13,374,469 | +0.05(+0.05%) |
Dec 17, 2010 | 100.04 | 100.47 | 97.94 | 98.74 | 10,659,168 | +0.43(+0.44%) |
Dec 16, 2010 | 99.89 | 99.89 | 97.35 | 98.31 | 15,214,249 | -1.89(-1.89%) |
Dec 15, 2010 | 106.03 | 107.44 | 99.82 | 100.20 | 21,056,776 | -6.42(-6.02%) |
Dec 14, 2010 | 108.51 | 108.74 | 106.00 | 106.62 | 7,125,146 | -1.69(-1.56%) |
Dec 13, 2010 | 108.19 | 110.38 | 108.03 | 108.31 | 7,774,497 | +0.45(+0.42%) |
Dec 10, 2010 | 107.75 | 108.57 | 107.18 | 107.86 | 5,682,413 | -0.21(-0.20%) |
Dec 09, 2010 | 108.40 | 109.00 | 107.11 | 108.07 | 5,720,323 | +0.00(+0.00%) |
Dec 08, 2010 | 110.15 | 110.15 | 107.66 | 108.07 | 5,758,013 | -1.61(-1.47%) |
Dec 07, 2010 | 111.98 | 112.08 | 109.63 | 109.68 | 7,115,746 | -0.55(-0.50%) |
Dec 06, 2010 | 110.01 | 111.72 | 109.01 | 110.23 | 10,695,217 | +1.00(+0.92%) |
Dec 03, 2010 | 105.50 | 109.87 | 105.34 | 109.23 | 9,365,692 | +2.86(+2.69%) |
Dec 02, 2010 | 107.01 | 108.30 | 105.77 | 106.37 | 7,910,083 | -0.44(-0.41%) |