Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 329.92 | 337.86 | 314.88 | 328.32 | 1,336 | -1.60(-0.48%) |
Feb 25, 2011 | 322.24 | 350.72 | 322.24 | 329.92 | 1,452 | +6.72(+2.08%) |
Feb 24, 2011 | 321.92 | 328.00 | 320.00 | 323.20 | 352 | +1.60(+0.50%) |
Feb 23, 2011 | 321.92 | 323.83 | 307.84 | 321.60 | 749 | -3.52(-1.08%) |
Feb 22, 2011 | 324.48 | 327.36 | 319.36 | 325.12 | 3,560 | -2.88(-0.88%) |
Feb 18, 2011 | 349.12 | 349.12 | 326.72 | 328.00 | 824 | -14.40(-4.21%) |
Feb 17, 2011 | 342.08 | 345.46 | 340.16 | 342.40 | 115 | +1.60(+0.47%) |
Feb 16, 2011 | 339.20 | 348.80 | 339.20 | 340.80 | 651 | -2.24(-0.65%) |
Feb 15, 2011 | 345.60 | 346.88 | 340.48 | 343.04 | 399 | -0.64(-0.19%) |
Feb 14, 2011 | 349.12 | 353.28 | 340.48 | 343.68 | 1,322 | -5.44(-1.56%) |
Feb 11, 2011 | 364.80 | 390.40 | 343.04 | 349.12 | 3,318 | -17.92(-4.88%) |
Feb 10, 2011 | 352.64 | 367.04 | 352.64 | 367.04 | 906 | +14.08(+3.99%) |
Feb 09, 2011 | 352.96 | 352.96 | 348.51 | 352.96 | 2,781 | +0.00(+0.00%) |
Feb 08, 2011 | 350.72 | 352.96 | 349.56 | 352.96 | 366 | +0.96(+0.27%) |
Feb 07, 2011 | 343.04 | 353.92 | 343.04 | 352.00 | 749 | +8.96(+2.61%) |
Feb 04, 2011 | 343.04 | 351.68 | 343.04 | 343.04 | 437 | +0.32(+0.09%) |
Feb 03, 2011 | 331.20 | 345.28 | 331.20 | 342.72 | 580 | +10.56(+3.18%) |
Feb 02, 2011 | 327.04 | 337.28 | 322.56 | 332.16 | 527 | +5.12(+1.57%) |
Feb 01, 2011 | 323.84 | 328.32 | 323.84 | 327.04 | 427 | +5.02(+1.56%) |
Jan 31, 2011 | 327.04 | 330.50 | 320.00 | 322.02 | 925 | -6.62(-2.02%) |
Jan 28, 2011 | 339.52 | 340.80 | 325.54 | 328.64 | 1,046 | -10.24(-3.02%) |
Jan 27, 2011 | 335.68 | 342.08 | 335.36 | 338.88 | 620 | +0.64(+0.19%) |
Jan 26, 2011 | 339.20 | 343.68 | 336.00 | 338.24 | 804 | -1.60(-0.47%) |
Jan 25, 2011 | 348.48 | 348.80 | 339.84 | 339.84 | 759 | -11.52(-3.28%) |
Jan 24, 2011 | 352.64 | 353.28 | 350.08 | 351.36 | 617 | -0.32(-0.09%) |
Jan 21, 2011 | 348.80 | 352.96 | 348.80 | 351.68 | 303 | +4.48(+1.29%) |
Jan 20, 2011 | 344.64 | 350.40 | 343.36 | 347.20 | 403 | +1.28(+0.37%) |
Jan 19, 2011 | 346.56 | 349.12 | 343.04 | 345.92 | 1,788 | -7.68(-2.17%) |
Jan 18, 2011 | 352.32 | 355.84 | 352.00 | 353.60 | 1,051 | -1.28(-0.36%) |
Jan 14, 2011 | 357.44 | 359.36 | 352.64 | 354.88 | 354 | -0.32(-0.09%) |
Jan 13, 2011 | 353.28 | 359.04 | 352.32 | 355.20 | 333 | +1.28(+0.36%) |
Jan 12, 2011 | 352.32 | 358.08 | 352.32 | 353.92 | 731 | -7.36(-2.04%) |
Jan 11, 2011 | 359.04 | 361.92 | 359.04 | 361.28 | 257 | +2.24(+0.62%) |
Jan 10, 2011 | 358.40 | 365.76 | 355.52 | 359.04 | 659 | +0.32(+0.09%) |
Jan 07, 2011 | 354.88 | 358.72 | 352.32 | 358.72 | 500 | +3.84(+1.08%) |
Jan 06, 2011 | 358.13 | 358.72 | 352.32 | 354.88 | 359 | -4.80(-1.33%) |
Jan 05, 2011 | 353.92 | 360.00 | 353.92 | 359.68 | 447 | +4.48(+1.26%) |
Jan 04, 2011 | 355.20 | 357.12 | 352.00 | 355.20 | 450 | -0.96(-0.27%) |
Jan 03, 2011 | 356.80 | 358.21 | 353.28 | 356.16 | 1,384 | -0.64(-0.18%) |
Dec 31, 2010 | 356.80 | 358.08 | 352.32 | 356.80 | 796 | +1.92(+0.54%) |
Dec 30, 2010 | 353.92 | 356.80 | 347.52 | 354.88 | 1,093 | +0.64(+0.18%) |
Dec 29, 2010 | 344.00 | 358.40 | 344.00 | 354.24 | 1,571 | +10.56(+3.07%) |
Dec 28, 2010 | 353.60 | 354.88 | 343.04 | 343.68 | 1,061 | -11.20(-3.16%) |
Dec 27, 2010 | 366.08 | 366.08 | 353.94 | 354.88 | 707 | -4.48(-1.25%) |
Dec 23, 2010 | 358.08 | 360.00 | 356.80 | 359.36 | 499 | +2.56(+0.72%) |
Dec 22, 2010 | 358.40 | 360.00 | 353.76 | 356.80 | 221 | +1.28(+0.36%) |
Dec 21, 2010 | 344.32 | 358.72 | 344.32 | 355.52 | 496 | +8.64(+2.49%) |
Dec 20, 2010 | 342.40 | 355.52 | 342.40 | 346.88 | 943 | +4.48(+1.31%) |
Dec 17, 2010 | 342.72 | 356.16 | 342.40 | 342.40 | 1,508 | +1.92(+0.56%) |
Dec 16, 2010 | 341.12 | 344.00 | 338.56 | 340.48 | 497 | +1.92(+0.57%) |
Dec 15, 2010 | 332.48 | 342.08 | 331.20 | 338.56 | 450 | +2.56(+0.76%) |
Dec 14, 2010 | 329.28 | 343.68 | 328.32 | 336.00 | 1,196 | +3.84(+1.16%) |
Dec 13, 2010 | 354.88 | 359.68 | 329.60 | 332.16 | 2,475 | -18.88(-5.38%) |
Dec 10, 2010 | 339.20 | 352.32 | 335.68 | 351.04 | 1,776 | +14.21(+4.22%) |
Dec 09, 2010 | 331.20 | 340.48 | 329.60 | 336.83 | 1,199 | +9.79(+2.99%) |
Dec 08, 2010 | 326.72 | 330.56 | 317.28 | 327.04 | 671 | +3.52(+1.09%) |
Dec 07, 2010 | 323.84 | 329.92 | 320.53 | 323.52 | 1,421 | +0.32(+0.10%) |
Dec 06, 2010 | 318.72 | 323.52 | 317.65 | 323.20 | 767 | +4.16(+1.30%) |
Dec 03, 2010 | 321.28 | 324.80 | 317.15 | 319.04 | 1,139 | +1.28(+0.40%) |
Dec 02, 2010 | 313.12 | 320.00 | 312.64 | 317.76 | 714 | +3.20(+1.02%) |