Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 143.98 | 144.44 | 143.06 | 144.22 | 246,217 | +0.69(+0.48%) |
Feb 25, 2011 | 143.39 | 144.23 | 142.86 | 143.53 | 293,056 | +1.51(+1.06%) |
Feb 24, 2011 | 142.59 | 143.27 | 141.17 | 142.03 | 422,022 | -0.32(-0.23%) |
Feb 23, 2011 | 141.58 | 143.55 | 141.46 | 142.35 | 406,867 | +0.64(+0.45%) |
Feb 22, 2011 | 143.62 | 145.13 | 140.66 | 141.70 | 624,017 | +2.86(+2.06%) |
Feb 18, 2011 | 140.22 | 140.40 | 138.32 | 138.84 | 512,810 | -0.84(-0.60%) |
Feb 17, 2011 | 139.07 | 139.68 | 138.14 | 139.68 | 537,378 | +1.36(+0.99%) |
Feb 16, 2011 | 136.81 | 138.84 | 136.30 | 138.32 | 436,393 | +3.78(+2.81%) |
Feb 15, 2011 | 134.69 | 135.01 | 133.78 | 134.53 | 347,402 | -1.65(-1.21%) |
Feb 14, 2011 | 135.24 | 137.36 | 135.17 | 136.18 | 431,678 | +0.95(+0.70%) |
Feb 11, 2011 | 133.24 | 135.92 | 132.11 | 135.24 | 524,934 | +2.05(+1.54%) |
Feb 10, 2011 | 130.12 | 133.59 | 129.75 | 133.18 | 457,849 | +0.14(+0.10%) |
Feb 09, 2011 | 133.94 | 134.23 | 132.20 | 133.04 | 837,608 | -5.60(-4.04%) |
Feb 08, 2011 | 137.38 | 138.64 | 137.12 | 138.64 | 493,906 | -2.01(-1.43%) |
Feb 07, 2011 | 141.17 | 142.11 | 140.60 | 140.65 | 355,648 | -3.01(-2.09%) |
Feb 04, 2011 | 144.05 | 144.45 | 142.77 | 143.66 | 159,310 | +0.06(+0.04%) |
Feb 03, 2011 | 143.94 | 144.27 | 142.83 | 143.60 | 186,331 | +0.08(+0.06%) |
Feb 02, 2011 | 144.67 | 144.96 | 142.97 | 143.52 | 172,848 | -1.12(-0.78%) |
Feb 01, 2011 | 143.65 | 145.47 | 143.38 | 144.64 | 450,607 | +4.00(+2.85%) |
Jan 31, 2011 | 139.59 | 141.99 | 139.36 | 140.64 | 479,400 | +1.37(+0.98%) |
Jan 28, 2011 | 141.68 | 142.02 | 137.74 | 139.26 | 1,227,068 | -9.97(-6.68%) |
Jan 27, 2011 | 151.52 | 151.52 | 148.50 | 149.24 | 237,680 | -2.35(-1.55%) |
Jan 26, 2011 | 151.80 | 152.43 | 150.68 | 151.59 | 339,956 | +0.88(+0.59%) |
Jan 25, 2011 | 150.37 | 151.73 | 149.83 | 150.70 | 220,559 | -2.71(-1.77%) |
Jan 24, 2011 | 151.66 | 153.66 | 151.59 | 153.41 | 139,776 | +2.57(+1.70%) |
Jan 21, 2011 | 152.40 | 153.71 | 150.55 | 150.84 | 210,178 | -1.70(-1.11%) |
Jan 20, 2011 | 154.22 | 154.22 | 151.02 | 152.54 | 316,201 | -2.73(-1.76%) |
Jan 19, 2011 | 156.64 | 157.54 | 155.02 | 155.28 | 125,981 | -0.30(-0.19%) |
Jan 18, 2011 | 154.90 | 155.57 | 154.18 | 155.57 | 158,561 | -0.59(-0.38%) |
Jan 14, 2011 | 151.59 | 157.16 | 151.59 | 156.16 | 215,401 | -1.00(-0.64%) |
Jan 13, 2011 | 157.15 | 157.16 | 157.14 | 157.16 | 2,849 | -0.57(-0.36%) |
Jan 12, 2011 | 158.54 | 158.54 | 156.93 | 157.73 | 189,045 | +1.79(+1.15%) |
Jan 11, 2011 | 154.33 | 156.01 | 153.84 | 155.94 | 308,312 | +4.12(+2.72%) |
Jan 10, 2011 | 150.15 | 151.81 | 149.81 | 151.81 | 265,129 | +3.14(+2.11%) |
Jan 07, 2011 | 149.78 | 150.43 | 147.41 | 148.68 | 309,123 | -2.28(-1.51%) |
Jan 06, 2011 | 152.42 | 153.09 | 150.72 | 150.96 | 179,515 | -0.97(-0.64%) |
Jan 05, 2011 | 150.29 | 152.07 | 150.23 | 151.92 | 111,996 | -0.37(-0.24%) |
Jan 04, 2011 | 154.33 | 154.33 | 150.01 | 152.29 | 246,059 | -1.90(-1.23%) |
Jan 03, 2011 | 154.08 | 155.59 | 153.77 | 154.19 | 242,310 | +3.63(+2.41%) |
Dec 31, 2010 | 149.07 | 150.99 | 148.22 | 150.56 | 162,739 | +3.16(+2.14%) |
Dec 30, 2010 | 148.32 | 149.04 | 147.40 | 147.40 | 180,505 | -3.03(-2.02%) |
Dec 29, 2010 | 149.14 | 150.72 | 149.14 | 150.43 | 152,599 | +3.23(+2.20%) |
Dec 28, 2010 | 147.17 | 147.85 | 146.18 | 147.20 | 143,888 | -0.45(-0.30%) |
Dec 27, 2010 | 147.92 | 148.15 | 146.77 | 147.65 | 126,048 | -0.78(-0.53%) |
Dec 23, 2010 | 149.14 | 149.14 | 148.11 | 148.43 | 140,409 | -2.40(-1.59%) |
Dec 22, 2010 | 149.07 | 150.83 | 148.58 | 150.83 | 152,967 | +1.69(+1.13%) |
Dec 21, 2010 | 147.89 | 149.19 | 147.51 | 149.14 | 198,302 | +4.52(+3.12%) |
Dec 20, 2010 | 144.60 | 145.42 | 143.61 | 144.63 | 173,824 | +1.25(+0.87%) |
Dec 17, 2010 | 143.42 | 144.02 | 142.81 | 143.38 | 246,917 | -1.33(-0.92%) |
Dec 16, 2010 | 144.54 | 145.24 | 144.01 | 144.70 | 225,657 | -0.15(-0.10%) |
Dec 15, 2010 | 146.62 | 146.76 | 144.17 | 144.85 | 264,295 | -3.53(-2.38%) |
Dec 14, 2010 | 149.38 | 150.43 | 148.02 | 148.38 | 174,055 | -1.13(-0.76%) |
Dec 13, 2010 | 150.32 | 150.81 | 149.24 | 149.52 | 232,277 | +1.93(+1.31%) |
Dec 10, 2010 | 147.00 | 147.71 | 146.12 | 147.58 | 147,095 | +0.46(+0.31%) |
Dec 09, 2010 | 146.66 | 147.14 | 146.10 | 147.12 | 311,507 | +2.65(+1.83%) |
Dec 08, 2010 | 146.78 | 147.03 | 144.05 | 144.48 | 271,831 | -2.83(-1.92%) |
Dec 07, 2010 | 151.42 | 151.42 | 146.91 | 147.31 | 378,480 | -1.29(-0.87%) |
Dec 06, 2010 | 147.80 | 149.67 | 147.20 | 148.59 | 393,321 | +3.49(+2.41%) |
Dec 03, 2010 | 144.64 | 145.55 | 144.24 | 145.10 | 176,339 | +0.06(+0.04%) |
Dec 02, 2010 | 142.94 | 145.30 | 142.59 | 145.04 | 301,627 | +3.52(+2.49%) |