Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 299.43 | 302.19 | 289.51 | 291.99 | 211,379 | +0.64(+0.22%) |
Feb 25, 2011 | 272.87 | 291.90 | 272.50 | 291.34 | 1,314,815 | +19.94(+7.35%) |
Feb 24, 2011 | 269.93 | 282.84 | 268.00 | 271.40 | 358,141 | +11.12(+4.27%) |
Feb 23, 2011 | 251.92 | 262.85 | 250.45 | 260.28 | 142,535 | +8.00(+3.17%) |
Feb 22, 2011 | 263.77 | 269.19 | 251.18 | 252.28 | 157,479 | -3.68(-1.44%) |
Feb 18, 2011 | 256.14 | 258.26 | 253.85 | 255.96 | 95,377 | -0.18(-0.07%) |
Feb 17, 2011 | 261.11 | 261.11 | 252.65 | 256.14 | 150,628 | -3.49(-1.34%) |
Feb 16, 2011 | 264.78 | 265.79 | 250.26 | 259.64 | 161,515 | -2.85(-1.09%) |
Feb 15, 2011 | 276.73 | 278.48 | 259.18 | 262.49 | 125,386 | -12.31(-4.48%) |
Feb 14, 2011 | 265.33 | 277.19 | 265.33 | 274.80 | 129,279 | +11.67(+4.44%) |
Feb 11, 2011 | 251.64 | 263.77 | 249.53 | 263.13 | 122,143 | +12.41(+4.95%) |
Feb 10, 2011 | 245.57 | 251.37 | 242.73 | 250.72 | 45,911 | +3.95(+1.60%) |
Feb 09, 2011 | 248.97 | 253.94 | 245.48 | 246.77 | 50,417 | -2.76(-1.11%) |
Feb 08, 2011 | 248.33 | 254.21 | 244.01 | 249.53 | 62,863 | +2.30(+0.93%) |
Feb 07, 2011 | 248.15 | 252.93 | 245.85 | 247.23 | 44,174 | +1.29(+0.52%) |
Feb 04, 2011 | 253.57 | 254.58 | 244.75 | 245.94 | 71,748 | -6.16(-2.44%) |
Feb 03, 2011 | 256.24 | 256.24 | 249.62 | 252.10 | 47,107 | -1.47(-0.58%) |
Feb 02, 2011 | 256.05 | 257.80 | 251.84 | 253.57 | 57,720 | -3.03(-1.18%) |
Feb 01, 2011 | 255.68 | 258.44 | 252.96 | 256.60 | 71,285 | +3.22(+1.27%) |
Jan 31, 2011 | 244.10 | 255.04 | 242.27 | 253.39 | 109,867 | +12.32(+5.11%) |
Jan 28, 2011 | 234.27 | 246.68 | 230.50 | 241.07 | 150,671 | +7.08(+3.02%) |
Jan 27, 2011 | 235.56 | 241.16 | 231.24 | 233.99 | 122,301 | +1.56(+0.67%) |
Jan 26, 2011 | 222.87 | 234.27 | 215.98 | 232.43 | 255,645 | +10.20(+4.59%) |
Jan 25, 2011 | 229.58 | 229.58 | 219.29 | 222.23 | 125,795 | -8.00(-3.47%) |
Jan 24, 2011 | 236.29 | 237.21 | 228.76 | 230.23 | 122,482 | -6.89(-2.91%) |
Jan 21, 2011 | 243.46 | 247.23 | 230.87 | 237.12 | 118,869 | -5.24(-2.16%) |
Jan 20, 2011 | 250.63 | 250.63 | 237.03 | 242.36 | 91,209 | -10.29(-4.07%) |
Jan 19, 2011 | 257.34 | 257.34 | 252.19 | 252.65 | 73,795 | -4.69(-1.82%) |
Jan 18, 2011 | 258.72 | 263.77 | 255.96 | 257.34 | 48,990 | +0.18(+0.07%) |
Jan 14, 2011 | 257.34 | 258.99 | 255.87 | 257.15 | 62,296 | -1.01(-0.39%) |
Jan 13, 2011 | 256.33 | 258.53 | 254.58 | 258.17 | 123,069 | +3.77(+1.48%) |
Jan 12, 2011 | 260.56 | 261.29 | 252.74 | 254.40 | 40,859 | -2.85(-1.11%) |
Jan 11, 2011 | 258.07 | 259.91 | 254.58 | 257.25 | 42,738 | +5.24(+2.08%) |
Jan 10, 2011 | 245.12 | 252.84 | 242.28 | 252.01 | 50,127 | +5.97(+2.43%) |
Jan 07, 2011 | 249.99 | 250.45 | 243.28 | 246.03 | 40,072 | -2.21(-0.89%) |
Jan 06, 2011 | 252.84 | 254.76 | 245.85 | 248.24 | 41,959 | -3.12(-1.24%) |
Jan 05, 2011 | 241.25 | 252.19 | 238.96 | 251.37 | 44,643 | +8.55(+3.52%) |
Jan 04, 2011 | 252.38 | 252.47 | 239.69 | 242.82 | 94,261 | -7.35(-2.94%) |
Jan 03, 2011 | 253.48 | 261.29 | 248.15 | 250.17 | 67,247 | +0.09(+0.04%) |
Dec 31, 2010 | 254.95 | 256.14 | 248.15 | 250.08 | 42,507 | -4.41(-1.73%) |
Dec 30, 2010 | 255.87 | 260.33 | 254.21 | 254.49 | 30,276 | -1.65(-0.65%) |
Dec 29, 2010 | 248.15 | 261.29 | 248.15 | 256.14 | 37,308 | +6.89(+2.77%) |
Dec 28, 2010 | 251.46 | 251.82 | 248.24 | 249.25 | 28,055 | -0.83(-0.33%) |
Dec 27, 2010 | 251.37 | 251.37 | 244.75 | 250.08 | 25,706 | -1.47(-0.58%) |
Dec 23, 2010 | 252.84 | 253.20 | 247.04 | 251.55 | 33,286 | +1.01(+0.40%) |
Dec 22, 2010 | 253.20 | 253.20 | 247.23 | 250.54 | 46,332 | +1.29(+0.52%) |
Dec 21, 2010 | 246.22 | 252.56 | 244.75 | 249.25 | 57,007 | +4.50(+1.84%) |
Dec 20, 2010 | 233.81 | 247.04 | 232.34 | 244.75 | 109,018 | +13.23(+5.72%) |
Dec 17, 2010 | 228.85 | 231.51 | 225.17 | 231.51 | 175,357 | +1.75(+0.76%) |
Dec 16, 2010 | 229.77 | 231.33 | 226.92 | 229.77 | 61,803 | +0.00(+0.00%) |
Dec 15, 2010 | 228.48 | 232.71 | 227.47 | 229.77 | 86,371 | +0.18(+0.08%) |
Dec 14, 2010 | 232.34 | 234.73 | 228.48 | 229.58 | 50,466 | -0.92(-0.40%) |
Dec 13, 2010 | 231.97 | 240.34 | 229.86 | 230.50 | 75,213 | +1.01(+0.44%) |
Dec 10, 2010 | 225.08 | 231.05 | 222.87 | 229.49 | 95,704 | +5.61(+2.50%) |
Dec 09, 2010 | 224.34 | 227.47 | 221.96 | 223.88 | 71,987 | +3.31(+1.50%) |
Dec 08, 2010 | 223.70 | 225.04 | 212.49 | 220.58 | 94,726 | -4.50(-2.00%) |
Dec 07, 2010 | 227.38 | 229.03 | 224.25 | 225.08 | 56,854 | +1.01(+0.45%) |
Dec 06, 2010 | 225.35 | 228.48 | 222.60 | 224.07 | 66,351 | -0.55(-0.25%) |
Dec 03, 2010 | 216.90 | 227.01 | 215.98 | 224.62 | 74,335 | +6.62(+3.04%) |
Dec 02, 2010 | 219.47 | 219.75 | 215.06 | 218.00 | 65,656 | +2.94(+1.37%) |