Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 153.77 | 155.21 | 146.79 | 147.39 | 3,847,533 | -8.33(-5.35%) |
Feb 25, 2011 | 161.51 | 161.51 | 155.00 | 155.72 | 3,318,757 | -8.96(-5.44%) |
Feb 24, 2011 | 164.16 | 168.74 | 163.00 | 164.68 | 2,622,959 | +1.66(+1.02%) |
Feb 23, 2011 | 164.89 | 167.14 | 159.90 | 163.02 | 1,576,175 | -1.08(-0.66%) |
Feb 22, 2011 | 166.00 | 169.91 | 163.20 | 164.10 | 1,449,394 | -4.12(-2.45%) |
Feb 18, 2011 | 174.71 | 175.45 | 167.39 | 168.22 | 2,026,449 | -2.58(-1.51%) |
Feb 17, 2011 | 169.89 | 171.96 | 169.00 | 170.80 | 1,583,224 | +1.80(+1.07%) |
Feb 16, 2011 | 167.43 | 169.32 | 166.30 | 169.00 | 1,163,790 | +2.74(+1.65%) |
Feb 15, 2011 | 167.75 | 170.14 | 165.27 | 166.26 | 1,055,379 | -1.49(-0.89%) |
Feb 14, 2011 | 164.89 | 172.30 | 164.01 | 167.75 | 2,347,377 | +1.64(+0.99%) |
Feb 11, 2011 | 157.93 | 167.40 | 156.29 | 166.11 | 2,610,472 | +8.64(+5.49%) |
Feb 10, 2011 | 154.97 | 158.87 | 154.14 | 157.47 | 941,650 | +2.19(+1.41%) |
Feb 09, 2011 | 159.49 | 159.75 | 154.06 | 155.28 | 1,105,206 | -3.20(-2.02%) |
Feb 08, 2011 | 156.36 | 158.78 | 155.77 | 158.48 | 1,372,607 | -0.82(-0.51%) |
Feb 07, 2011 | 158.70 | 163.00 | 158.62 | 159.30 | 1,163,274 | +1.36(+0.86%) |
Feb 04, 2011 | 159.23 | 160.72 | 157.16 | 157.94 | 1,405,969 | -4.23(-2.61%) |
Feb 03, 2011 | 162.19 | 163.00 | 159.48 | 162.17 | 1,447,667 | -2.23(-1.36%) |
Feb 02, 2011 | 157.32 | 165.90 | 157.32 | 164.40 | 3,072,264 | +8.30(+5.32%) |
Feb 01, 2011 | 155.90 | 159.23 | 153.45 | 156.10 | 2,025,526 | +1.52(+0.98%) |
Jan 31, 2011 | 147.77 | 154.81 | 147.00 | 154.58 | 1,746,364 | +7.09(+4.81%) |
Jan 28, 2011 | 151.30 | 153.00 | 147.42 | 147.49 | 1,256,606 | -3.53(-2.34%) |
Jan 27, 2011 | 151.55 | 153.38 | 150.69 | 151.02 | 1,122,793 | -0.84(-0.55%) |
Jan 26, 2011 | 150.89 | 153.70 | 148.64 | 151.86 | 1,992,405 | +1.24(+0.82%) |
Jan 25, 2011 | 154.31 | 158.71 | 149.65 | 150.62 | 3,125,504 | -5.78(-3.70%) |
Jan 24, 2011 | 150.25 | 157.50 | 150.22 | 156.40 | 3,725,412 | +8.99(+6.10%) |
Jan 21, 2011 | 148.16 | 148.60 | 144.45 | 147.41 | 1,761,942 | +0.02(+0.01%) |
Jan 20, 2011 | 141.98 | 147.90 | 141.91 | 147.39 | 1,305,976 | +3.71(+2.58%) |
Jan 19, 2011 | 146.28 | 148.67 | 143.19 | 143.68 | 1,952,363 | -4.27(-2.89%) |
Jan 18, 2011 | 140.01 | 148.43 | 139.65 | 147.95 | 2,222,169 | +7.11(+5.05%) |
Jan 14, 2011 | 140.77 | 141.49 | 139.21 | 140.84 | 979,744 | -0.71(-0.50%) |
Jan 13, 2011 | 139.50 | 142.11 | 139.00 | 141.55 | 1,383,609 | +1.72(+1.23%) |
Jan 12, 2011 | 139.00 | 140.14 | 138.12 | 139.83 | 1,275,380 | +2.14(+1.55%) |
Jan 11, 2011 | 137.39 | 138.47 | 135.39 | 137.69 | 1,044,900 | +1.26(+0.92%) |
Jan 10, 2011 | 133.77 | 137.38 | 133.77 | 136.43 | 1,530,728 | +2.85(+2.13%) |
Jan 07, 2011 | 135.50 | 135.50 | 132.40 | 133.58 | 719,217 | -0.95(-0.71%) |
Jan 06, 2011 | 131.95 | 135.84 | 131.00 | 134.53 | 1,477,653 | +2.93(+2.23%) |
Jan 05, 2011 | 130.52 | 132.70 | 130.24 | 131.60 | 805,977 | +0.48(+0.37%) |
Jan 04, 2011 | 133.50 | 133.51 | 130.42 | 131.12 | 1,106,510 | -1.66(-1.25%) |
Jan 03, 2011 | 131.85 | 133.20 | 131.73 | 132.78 | 1,078,733 | +2.64(+2.03%) |
Dec 31, 2010 | 130.74 | 131.47 | 129.61 | 130.14 | 601,667 | -0.95(-0.72%) |
Dec 30, 2010 | 129.72 | 131.25 | 129.23 | 131.09 | 724,050 | +1.27(+0.98%) |
Dec 29, 2010 | 129.09 | 130.55 | 129.09 | 129.82 | 741,431 | +0.55(+0.43%) |
Dec 28, 2010 | 130.92 | 131.18 | 128.89 | 129.27 | 1,104,658 | -1.91(-1.46%) |
Dec 27, 2010 | 131.35 | 131.74 | 129.23 | 131.18 | 988,898 | -0.75(-0.57%) |
Dec 23, 2010 | 131.75 | 132.45 | 131.38 | 131.93 | 663,556 | +0.27(+0.20%) |
Dec 22, 2010 | 133.65 | 133.77 | 131.38 | 131.66 | 938,362 | -1.37(-1.03%) |
Dec 21, 2010 | 132.54 | 133.95 | 131.61 | 133.03 | 1,158,662 | +0.79(+0.60%) |
Dec 20, 2010 | 133.95 | 134.00 | 131.28 | 132.24 | 1,458,611 | -1.01(-0.76%) |
Dec 17, 2010 | 134.93 | 135.60 | 131.39 | 133.25 | 2,092,462 | -2.36(-1.74%) |
Dec 16, 2010 | 135.28 | 136.23 | 131.65 | 135.61 | 1,731,228 | +0.46(+0.34%) |
Dec 15, 2010 | 140.00 | 140.73 | 134.73 | 135.15 | 2,850,703 | -1.89(-1.38%) |
Dec 14, 2010 | 137.62 | 139.99 | 136.86 | 137.04 | 1,673,439 | +0.24(+0.18%) |
Dec 13, 2010 | 139.07 | 139.50 | 136.59 | 136.80 | 1,113,581 | -1.40(-1.01%) |
Dec 10, 2010 | 134.34 | 139.66 | 133.86 | 138.20 | 2,328,424 | +4.98(+3.74%) |
Dec 09, 2010 | 134.79 | 135.50 | 132.50 | 133.22 | 954,753 | -0.28(-0.21%) |
Dec 08, 2010 | 132.24 | 134.39 | 131.11 | 133.50 | 1,088,753 | +2.52(+1.92%) |
Dec 07, 2010 | 134.96 | 135.95 | 130.66 | 130.98 | 1,263,880 | -3.07(-2.29%) |
Dec 06, 2010 | 131.97 | 134.24 | 131.06 | 134.05 | 1,283,027 | +3.01(+2.30%) |
Dec 03, 2010 | 129.75 | 131.80 | 129.12 | 131.04 | 1,262,610 | -0.43(-0.33%) |
Dec 02, 2010 | 126.73 | 132.10 | 126.50 | 131.47 | 1,879,767 | +4.73(+3.73%) |