Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 121.68 | 123.40 | 121.31 | 122.65 | 1,670,350 | +0.47(+0.38%) |
Mar 30, 2010 | 120.00 | 122.89 | 119.41 | 122.18 | 2,153,426 | +2.81(+2.35%) |
Mar 29, 2010 | 118.22 | 120.50 | 117.30 | 119.37 | 2,148,745 | +2.87(+2.46%) |
Mar 26, 2010 | 113.59 | 118.58 | 113.06 | 116.50 | 3,825,081 | +4.45(+3.97%) |
Mar 25, 2010 | 112.81 | 113.70 | 111.77 | 112.05 | 2,080,009 | +2.60(+2.38%) |
Mar 24, 2010 | 111.15 | 111.97 | 109.36 | 109.45 | 1,766,900 | -2.57(-2.29%) |
Mar 23, 2010 | 109.93 | 112.68 | 109.52 | 112.02 | 1,519,360 | +2.66(+2.43%) |
Mar 22, 2010 | 110.22 | 110.93 | 108.97 | 109.36 | 2,446,166 | -3.94(-3.48%) |
Mar 19, 2010 | 114.50 | 114.90 | 112.55 | 113.30 | 2,222,974 | -1.83(-1.59%) |
Mar 18, 2010 | 114.05 | 115.82 | 113.45 | 115.13 | 1,500,640 | +0.60(+0.53%) |
Mar 17, 2010 | 116.25 | 116.49 | 114.39 | 114.53 | 1,220,300 | -0.71(-0.62%) |
Mar 16, 2010 | 115.81 | 116.70 | 114.40 | 115.24 | 948,225 | +0.32(+0.28%) |
Mar 15, 2010 | 114.88 | 118.64 | 114.21 | 114.92 | 2,009,866 | -0.61(-0.53%) |
Mar 12, 2010 | 114.50 | 117.44 | 114.29 | 115.53 | 2,104,382 | +1.84(+1.62%) |
Mar 11, 2010 | 110.70 | 115.70 | 109.95 | 113.69 | 3,096,367 | +2.74(+2.47%) |
Mar 10, 2010 | 106.12 | 112.25 | 106.11 | 110.95 | 3,146,287 | +4.73(+4.45%) |
Mar 09, 2010 | 105.90 | 107.28 | 104.83 | 106.22 | 2,620,007 | -2.42(-2.23%) |
Mar 08, 2010 | 109.20 | 109.49 | 106.52 | 108.64 | 1,496,378 | +0.02(+0.02%) |
Mar 05, 2010 | 108.73 | 109.50 | 108.11 | 108.62 | 1,352,078 | +0.57(+0.53%) |
Mar 04, 2010 | 108.80 | 109.70 | 107.95 | 108.05 | 1,393,701 | +0.41(+0.38%) |
Mar 03, 2010 | 108.50 | 110.15 | 107.46 | 107.64 | 1,782,387 | +0.38(+0.35%) |
Mar 02, 2010 | 106.28 | 109.34 | 104.70 | 107.26 | 2,900,010 | +1.64(+1.55%) |
Mar 01, 2010 | 107.59 | 107.90 | 104.36 | 105.62 | 1,756,683 | -0.13(-0.12%) |
Feb 26, 2010 | 105.26 | 105.98 | 102.53 | 105.75 | 2,718,370 | +2.78(+2.70%) |
Feb 25, 2010 | 100.55 | 103.46 | 98.71 | 102.97 | 5,219,942 | -2.16(-2.05%) |
Feb 24, 2010 | 106.60 | 107.70 | 103.58 | 105.13 | 3,706,132 | -0.65(-0.61%) |
Feb 23, 2010 | 109.00 | 109.64 | 105.08 | 105.78 | 5,722,173 | -7.31(-6.46%) |
Feb 22, 2010 | 114.76 | 115.12 | 110.32 | 113.09 | 5,776,730 | -2.91(-2.51%) |
Feb 19, 2010 | 116.68 | 118.49 | 115.12 | 116.00 | 5,673,413 | -10.29(-8.15%) |
Feb 18, 2010 | 125.63 | 127.00 | 124.05 | 126.29 | 4,180,030 | +2.07(+1.67%) |
Feb 17, 2010 | 123.47 | 124.75 | 121.70 | 124.22 | 2,602,891 | +2.86(+2.36%) |
Feb 16, 2010 | 116.84 | 122.79 | 116.04 | 121.36 | 2,546,525 | +6.26(+5.44%) |
Feb 12, 2010 | 113.21 | 115.10 | 115.10 | 115.10 | 1,874,900 | +1.29(+1.13%) |
Feb 11, 2010 | 110.65 | 114.45 | 110.21 | 113.81 | 2,273,778 | +4.48(+4.10%) |
Feb 10, 2010 | 112.65 | 113.04 | 107.25 | 109.33 | 2,673,668 | -3.96(-3.50%) |
Feb 09, 2010 | 112.94 | 114.90 | 111.25 | 113.29 | 2,518,407 | +2.08(+1.87%) |
Feb 08, 2010 | 112.00 | 113.32 | 110.57 | 111.21 | 1,931,546 | -2.98(-2.61%) |
Feb 05, 2010 | 113.92 | 114.40 | 110.84 | 114.19 | 1,966,072 | +0.73(+0.64%) |
Feb 04, 2010 | 116.56 | 117.86 | 113.25 | 113.46 | 1,579,034 | -5.61(-4.71%) |
Feb 03, 2010 | 117.86 | 120.30 | 117.74 | 119.07 | 1,314,848 | +1.70(+1.45%) |
Feb 02, 2010 | 117.49 | 118.68 | 115.29 | 117.37 | 2,174,775 | -0.12(-0.10%) |
Feb 01, 2010 | 114.89 | 119.84 | 114.25 | 117.49 | 1,796,945 | +4.19(+3.70%) |
Jan 29, 2010 | 114.64 | 120.03 | 113.00 | 113.30 | 2,927,893 | -1.05(-0.92%) |
Jan 28, 2010 | 115.30 | 115.78 | 112.07 | 114.35 | 2,436,768 | +0.21(+0.18%) |
Jan 27, 2010 | 115.06 | 115.98 | 111.02 | 114.14 | 2,190,957 | -0.99(-0.86%) |
Jan 26, 2010 | 112.02 | 117.88 | 111.35 | 115.13 | 4,067,700 | +3.41(+3.05%) |
Jan 25, 2010 | 114.68 | 115.75 | 111.10 | 111.72 | 2,802,234 | -0.67(-0.60%) |
Jan 22, 2010 | 119.54 | 119.54 | 109.77 | 112.39 | 4,927,381 | -6.73(-5.65%) |
Jan 21, 2010 | 119.08 | 121.45 | 118.19 | 119.12 | 2,870,560 | -0.38(-0.32%) |
Jan 20, 2010 | 120.61 | 122.00 | 118.25 | 119.50 | 3,931,240 | -4.44(-3.58%) |
Jan 19, 2010 | 123.13 | 124.68 | 120.00 | 123.94 | 3,574,378 | -0.13(-0.10%) |
Jan 15, 2010 | 125.89 | 124.07 | 124.07 | 124.07 | 3,771,900 | -0.77(-0.62%) |
Jan 14, 2010 | 131.52 | 136.23 | 124.72 | 124.84 | 8,294,058 | -7.28(-5.51%) |
Jan 13, 2010 | 133.52 | 134.00 | 129.42 | 132.12 | 1,805,540 | -0.86(-0.65%) |
Jan 12, 2010 | 137.00 | 137.00 | 132.66 | 132.98 | 2,087,653 | -5.26(-3.80%) |
Jan 11, 2010 | 141.00 | 141.24 | 137.77 | 138.24 | 1,575,326 | -1.44(-1.03%) |
Jan 08, 2010 | 139.70 | 141.50 | 137.01 | 139.68 | 1,583,126 | -0.80(-0.57%) |
Jan 07, 2010 | 141.00 | 142.46 | 138.91 | 140.48 | 2,039,929 | +0.46(+0.33%) |
Jan 06, 2010 | 138.43 | 140.25 | 137.65 | 140.02 | 2,195,721 | +2.62(+1.91%) |
Jan 05, 2010 | 135.43 | 140.60 | 135.10 | 137.40 | 2,520,843 | +1.94(+1.43%) |