Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 137.24 | 137.79 | 136.90 | 136.97 | 34,106 | -0.07(-0.05%) |
Feb 25, 2011 | 136.35 | 137.04 | 135.52 | 137.04 | 29,543 | +0.97(+0.71%) |
Feb 24, 2011 | 135.66 | 136.55 | 134.90 | 136.07 | 64,173 | +0.28(+0.20%) |
Feb 23, 2011 | 135.31 | 135.86 | 134.55 | 135.79 | 74,093 | +1.52(+1.13%) |
Feb 22, 2011 | 135.86 | 135.86 | 133.73 | 134.28 | 49,462 | -1.73(-1.27%) |
Feb 18, 2011 | 136.28 | 136.35 | 135.45 | 136.00 | 28,239 | -0.34(-0.25%) |
Feb 17, 2011 | 134.76 | 136.35 | 134.14 | 136.35 | 46,653 | +1.31(+0.97%) |
Feb 16, 2011 | 135.59 | 135.86 | 134.14 | 135.04 | 57,762 | +0.41(+0.31%) |
Feb 15, 2011 | 133.79 | 135.04 | 133.31 | 134.62 | 61,266 | +1.17(+0.88%) |
Feb 14, 2011 | 130.28 | 136.55 | 130.21 | 133.45 | 63,233 | +3.38(+2.60%) |
Feb 11, 2011 | 128.76 | 130.28 | 128.07 | 130.07 | 26,785 | +0.76(+0.59%) |
Feb 10, 2011 | 130.76 | 131.66 | 128.07 | 129.31 | 49,234 | -2.62(-1.99%) |
Feb 09, 2011 | 132.14 | 132.28 | 130.35 | 131.93 | 45,997 | -0.62(-0.47%) |
Feb 08, 2011 | 132.41 | 133.24 | 130.35 | 132.55 | 75,222 | -0.14(-0.10%) |
Feb 07, 2011 | 133.79 | 133.79 | 130.83 | 132.69 | 55,901 | -0.69(-0.52%) |
Feb 04, 2011 | 134.46 | 134.53 | 132.91 | 133.38 | 79,281 | -0.34(-0.25%) |
Feb 03, 2011 | 133.45 | 134.93 | 132.64 | 133.72 | 71,980 | +0.67(+0.51%) |
Feb 02, 2011 | 130.95 | 133.25 | 130.68 | 133.04 | 55,052 | +1.42(+1.08%) |
Feb 01, 2011 | 130.88 | 132.64 | 130.69 | 131.63 | 63,837 | +1.55(+1.19%) |
Jan 31, 2011 | 130.62 | 130.75 | 129.40 | 130.07 | 61,195 | +1.28(+1.00%) |
Jan 28, 2011 | 126.97 | 129.47 | 126.57 | 128.79 | 57,490 | +1.48(+1.17%) |
Jan 27, 2011 | 129.40 | 129.53 | 126.36 | 127.31 | 57,217 | -0.94(-0.74%) |
Jan 26, 2011 | 127.85 | 128.93 | 125.96 | 128.25 | 66,433 | +2.43(+1.93%) |
Jan 25, 2011 | 131.22 | 132.16 | 125.56 | 125.83 | 89,140 | -5.40(-4.11%) |
Jan 24, 2011 | 132.23 | 134.59 | 129.87 | 131.22 | 70,275 | +1.69(+1.30%) |
Jan 21, 2011 | 128.19 | 131.49 | 128.19 | 129.53 | 61,513 | +1.62(+1.27%) |
Jan 20, 2011 | 130.82 | 131.46 | 125.96 | 127.92 | 94,450 | -3.51(-2.67%) |
Jan 19, 2011 | 137.63 | 140.19 | 130.88 | 131.42 | 151,830 | -8.64(-6.17%) |
Jan 18, 2011 | 137.23 | 141.07 | 136.96 | 140.06 | 45,192 | +2.83(+2.07%) |
Jan 14, 2011 | 140.80 | 141.27 | 136.28 | 137.23 | 46,045 | -2.77(-1.98%) |
Jan 13, 2011 | 140.33 | 141.54 | 139.66 | 139.99 | 27,958 | -0.47(-0.34%) |
Jan 12, 2011 | 140.33 | 140.94 | 139.25 | 140.47 | 29,959 | +0.68(+0.48%) |
Jan 11, 2011 | 139.45 | 140.59 | 139.32 | 139.79 | 28,805 | +0.61(+0.44%) |
Jan 10, 2011 | 138.10 | 140.74 | 136.96 | 139.18 | 72,066 | +1.01(+0.73%) |
Jan 07, 2011 | 135.41 | 138.37 | 134.66 | 138.17 | 64,141 | +3.24(+2.40%) |
Jan 06, 2011 | 133.45 | 134.93 | 133.25 | 134.93 | 39,506 | +1.08(+0.81%) |
Jan 05, 2011 | 133.25 | 134.80 | 132.57 | 133.85 | 43,406 | +0.61(+0.46%) |
Jan 04, 2011 | 133.18 | 134.80 | 132.49 | 133.25 | 33,620 | +0.00(+0.00%) |
Jan 03, 2011 | 131.69 | 133.25 | 131.29 | 133.25 | 34,251 | +2.02(+1.54%) |
Dec 31, 2010 | 130.55 | 131.76 | 130.01 | 131.22 | 23,403 | +0.74(+0.57%) |
Dec 30, 2010 | 130.55 | 131.63 | 130.20 | 130.48 | 20,738 | +0.31(+0.24%) |
Dec 29, 2010 | 129.60 | 130.55 | 129.53 | 130.17 | 24,022 | +0.23(+0.18%) |
Dec 28, 2010 | 129.81 | 130.21 | 128.52 | 129.94 | 24,599 | -0.13(-0.10%) |
Dec 27, 2010 | 131.22 | 131.22 | 128.93 | 130.07 | 16,246 | -1.15(-0.87%) |
Dec 23, 2010 | 131.22 | 131.56 | 130.82 | 131.22 | 16,804 | +0.00(+0.00%) |
Dec 22, 2010 | 130.28 | 131.22 | 129.60 | 131.22 | 21,002 | +1.96(+1.51%) |
Dec 21, 2010 | 128.46 | 130.68 | 128.46 | 129.26 | 35,734 | +0.81(+0.63%) |
Dec 20, 2010 | 126.90 | 128.86 | 126.43 | 128.46 | 34,341 | +1.55(+1.22%) |
Dec 17, 2010 | 127.85 | 127.85 | 125.56 | 126.90 | 26,199 | -0.95(-0.74%) |
Dec 16, 2010 | 127.24 | 129.00 | 126.84 | 127.85 | 28,926 | +0.47(+0.37%) |
Dec 15, 2010 | 128.93 | 129.67 | 126.90 | 127.38 | 41,147 | -2.23(-1.72%) |
Dec 14, 2010 | 127.24 | 130.08 | 127.24 | 129.60 | 57,440 | +2.43(+1.91%) |
Dec 13, 2010 | 132.10 | 132.10 | 124.81 | 127.17 | 152,346 | -4.92(-3.73%) |
Dec 10, 2010 | 130.21 | 132.37 | 130.01 | 132.10 | 49,265 | +2.43(+1.87%) |
Dec 09, 2010 | 128.19 | 130.21 | 127.71 | 129.67 | 31,915 | +2.02(+1.59%) |
Dec 08, 2010 | 129.26 | 129.26 | 127.11 | 127.65 | 29,242 | -1.35(-1.05%) |
Dec 07, 2010 | 129.40 | 129.53 | 128.52 | 129.00 | 21,466 | +0.07(+0.05%) |
Dec 06, 2010 | 128.32 | 129.20 | 128.19 | 128.93 | 28,284 | +1.01(+0.79%) |
Dec 03, 2010 | 126.36 | 128.52 | 126.36 | 127.92 | 53,651 | +1.55(+1.23%) |
Dec 02, 2010 | 126.63 | 127.31 | 126.09 | 126.36 | 26,982 | -0.54(-0.43%) |