Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 120.00 | 120.00 | 114.90 | 119.70 | 3,308 | -0.15(-0.13%) |
Feb 25, 2011 | 120.45 | 123.75 | 118.65 | 119.85 | 3,832 | -0.60(-0.50%) |
Feb 24, 2011 | 121.50 | 121.50 | 119.25 | 120.45 | 5,313 | +0.00(+0.00%) |
Feb 23, 2011 | 120.30 | 122.70 | 119.40 | 120.45 | 5,116 | +1.05(+0.88%) |
Feb 22, 2011 | 127.50 | 129.90 | 115.50 | 119.40 | 13,251 | -9.45(-7.33%) |
Feb 18, 2011 | 127.95 | 129.90 | 125.40 | 128.85 | 4,209 | +2.55(+2.02%) |
Feb 17, 2011 | 129.60 | 129.93 | 125.25 | 126.30 | 3,666 | -4.20(-3.22%) |
Feb 16, 2011 | 132.15 | 132.30 | 125.10 | 130.50 | 3,117 | -1.65(-1.25%) |
Feb 15, 2011 | 134.85 | 134.85 | 129.30 | 132.15 | 7,214 | -2.85(-2.11%) |
Feb 14, 2011 | 141.90 | 141.90 | 133.50 | 135.00 | 10,197 | -0.90(-0.66%) |
Feb 11, 2011 | 125.85 | 140.85 | 125.85 | 135.90 | 13,667 | +8.25(+6.46%) |
Feb 10, 2011 | 140.70 | 140.70 | 125.25 | 127.65 | 4,184 | +0.15(+0.12%) |
Feb 09, 2011 | 132.00 | 132.00 | 123.77 | 127.50 | 4,506 | -4.80(-3.63%) |
Feb 08, 2011 | 134.40 | 134.40 | 128.10 | 132.30 | 6,068 | -2.70(-2.00%) |
Feb 07, 2011 | 145.95 | 145.95 | 134.85 | 135.00 | 8,294 | -10.50(-7.22%) |
Feb 04, 2011 | 152.70 | 152.70 | 145.20 | 145.50 | 4,512 | -6.60(-4.34%) |
Feb 03, 2011 | 152.70 | 154.50 | 149.55 | 152.10 | 6,190 | +0.30(+0.20%) |
Feb 02, 2011 | 154.65 | 157.51 | 150.07 | 151.80 | 4,934 | -2.70(-1.75%) |
Feb 01, 2011 | 150.00 | 162.15 | 149.85 | 154.50 | 9,462 | +4.65(+3.10%) |
Jan 31, 2011 | 145.05 | 150.22 | 140.41 | 149.85 | 4,155 | +6.30(+4.39%) |
Jan 28, 2011 | 146.85 | 149.55 | 138.75 | 143.55 | 2,895 | -1.95(-1.34%) |
Jan 27, 2011 | 141.00 | 148.05 | 137.70 | 145.50 | 3,912 | +4.95(+3.52%) |
Jan 26, 2011 | 135.00 | 140.55 | 131.40 | 140.55 | 1,772 | +5.85(+4.34%) |
Jan 25, 2011 | 134.25 | 135.00 | 133.05 | 134.70 | 1,570 | -0.30(-0.22%) |
Jan 24, 2011 | 134.85 | 135.00 | 131.55 | 135.00 | 3,921 | +0.00(+0.00%) |
Jan 21, 2011 | 138.75 | 138.75 | 132.76 | 135.00 | 5,019 | -3.30(-2.39%) |
Jan 20, 2011 | 141.15 | 141.45 | 137.40 | 138.30 | 4,866 | -3.30(-2.33%) |
Jan 19, 2011 | 145.80 | 147.00 | 139.22 | 141.60 | 3,923 | -6.15(-4.16%) |
Jan 18, 2011 | 148.35 | 148.35 | 145.65 | 147.75 | 2,520 | -1.35(-0.91%) |
Jan 14, 2011 | 150.00 | 150.30 | 148.65 | 149.10 | 1,580 | -0.30(-0.20%) |
Jan 13, 2011 | 149.85 | 150.15 | 147.76 | 149.40 | 7,166 | -0.15(-0.10%) |
Jan 12, 2011 | 152.70 | 152.70 | 147.30 | 149.55 | 3,896 | -1.95(-1.29%) |
Jan 11, 2011 | 154.50 | 156.15 | 150.15 | 151.50 | 23,582 | -2.85(-1.85%) |
Jan 10, 2011 | 154.65 | 160.50 | 153.16 | 154.35 | 1,820 | -0.15(-0.10%) |
Jan 07, 2011 | 160.05 | 161.25 | 154.35 | 154.50 | 1,803 | -5.70(-3.56%) |
Jan 06, 2011 | 160.20 | 161.25 | 157.50 | 160.20 | 2,263 | -1.05(-0.65%) |
Jan 05, 2011 | 161.40 | 162.27 | 158.70 | 161.25 | 3,913 | -0.30(-0.19%) |
Jan 04, 2011 | 161.25 | 163.80 | 157.50 | 161.55 | 5,651 | +0.75(+0.47%) |
Jan 03, 2011 | 150.90 | 161.85 | 150.15 | 160.80 | 4,044 | +5.10(+3.28%) |
Dec 31, 2010 | 153.30 | 157.50 | 150.00 | 155.70 | 2,007 | +2.55(+1.67%) |
Dec 30, 2010 | 154.35 | 154.35 | 151.50 | 153.15 | 844 | -0.90(-0.58%) |
Dec 29, 2010 | 153.75 | 155.40 | 151.80 | 154.05 | 5,532 | +1.05(+0.69%) |
Dec 28, 2010 | 151.50 | 156.60 | 141.00 | 153.00 | 13,232 | +0.15(+0.10%) |
Dec 27, 2010 | 135.00 | 156.00 | 130.35 | 152.85 | 31,134 | -15.45(-9.18%) |
Dec 23, 2010 | 164.70 | 168.90 | 162.16 | 168.30 | 7,816 | +3.15(+1.91%) |
Dec 22, 2010 | 165.45 | 167.25 | 161.25 | 165.15 | 21,925 | +0.30(+0.18%) |
Dec 21, 2010 | 161.03 | 167.55 | 160.50 | 164.85 | 35,983 | +4.20(+2.61%) |
Dec 20, 2010 | 158.25 | 161.55 | 151.65 | 160.65 | 9,229 | +1.50(+0.94%) |
Dec 17, 2010 | 165.15 | 165.15 | 154.65 | 159.15 | 8,393 | -0.45(-0.28%) |
Dec 16, 2010 | 150.75 | 159.75 | 150.75 | 159.60 | 8,930 | +8.85(+5.87%) |
Dec 15, 2010 | 154.80 | 157.35 | 150.00 | 150.75 | 4,290 | -4.50(-2.90%) |
Dec 14, 2010 | 157.65 | 160.20 | 153.60 | 155.25 | 4,703 | -1.50(-0.96%) |
Dec 13, 2010 | 154.50 | 158.70 | 150.15 | 156.75 | 7,083 | +2.40(+1.55%) |
Dec 10, 2010 | 156.75 | 157.49 | 151.35 | 154.35 | 6,108 | -1.20(-0.77%) |
Dec 09, 2010 | 165.00 | 165.00 | 153.90 | 155.55 | 4,360 | -5.70(-3.53%) |
Dec 08, 2010 | 169.05 | 171.00 | 160.20 | 161.25 | 4,679 | -6.45(-3.85%) |
Dec 07, 2010 | 177.75 | 177.90 | 166.65 | 167.70 | 4,813 | -9.15(-5.17%) |
Dec 06, 2010 | 176.85 | 178.50 | 175.65 | 176.85 | 3,668 | -1.80(-1.01%) |
Dec 03, 2010 | 178.50 | 181.35 | 176.10 | 178.65 | 4,107 | +0.15(+0.08%) |
Dec 02, 2010 | 179.70 | 180.00 | 174.75 | 178.50 | 2,213 | +0.45(+0.25%) |