Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 149.86 | 151.48 | 149.86 | 150.75 | 439,002 | +0.34(+0.23%) |
Feb 25, 2010 | 149.17 | 150.97 | 147.85 | 150.41 | 521,097 | -0.04(-0.03%) |
Feb 24, 2010 | 149.69 | 150.88 | 149.17 | 150.45 | 407,067 | +2.41(+1.62%) |
Feb 23, 2010 | 149.90 | 151.04 | 147.98 | 148.05 | 400,533 | -1.63(-1.09%) |
Feb 22, 2010 | 149.87 | 151.10 | 148.85 | 149.67 | 544,100 | +1.19(+0.80%) |
Feb 19, 2010 | 147.62 | 148.96 | 147.17 | 148.49 | 427,788 | +1.23(+0.83%) |
Feb 18, 2010 | 147.72 | 148.30 | 145.56 | 147.26 | 509,238 | +0.44(+0.30%) |
Feb 17, 2010 | 144.97 | 147.22 | 144.89 | 146.82 | 540,503 | +1.85(+1.27%) |
Feb 16, 2010 | 143.52 | 144.97 | 142.62 | 144.97 | 402,035 | +2.24(+1.57%) |
Feb 12, 2010 | 141.51 | 142.73 | 142.73 | 142.73 | 575,323 | -0.10(-0.07%) |
Feb 11, 2010 | 145.22 | 145.55 | 142.01 | 142.83 | 634,346 | -2.64(-1.81%) |
Feb 10, 2010 | 143.40 | 146.70 | 143.40 | 145.47 | 898,889 | +1.55(+1.08%) |
Feb 09, 2010 | 142.53 | 144.26 | 141.35 | 143.92 | 819,673 | +2.91(+2.06%) |
Feb 08, 2010 | 144.28 | 144.66 | 140.98 | 141.01 | 517,126 | -2.84(-1.98%) |
Feb 05, 2010 | 144.99 | 146.41 | 138.19 | 143.86 | 1,284,226 | -1.69(-1.16%) |
Feb 04, 2010 | 149.37 | 149.94 | 145.03 | 145.55 | 784,380 | -6.47(-4.26%) |
Feb 03, 2010 | 148.69 | 152.88 | 148.17 | 152.02 | 873,208 | +3.20(+2.15%) |
Feb 02, 2010 | 146.65 | 149.09 | 144.20 | 148.82 | 1,040,178 | -1.72(-1.14%) |
Feb 01, 2010 | 148.31 | 151.05 | 148.15 | 150.54 | 618,781 | +3.22(+2.18%) |
Jan 29, 2010 | 154.90 | 154.90 | 146.52 | 147.32 | 701,118 | -4.01(-2.65%) |
Jan 28, 2010 | 156.40 | 157.40 | 148.65 | 151.33 | 923,677 | -4.91(-3.14%) |
Jan 27, 2010 | 157.34 | 159.25 | 150.58 | 156.25 | 813,034 | +1.42(+0.92%) |
Jan 26, 2010 | 154.72 | 157.71 | 153.99 | 154.83 | 294,729 | -1.21(-0.77%) |
Jan 25, 2010 | 155.33 | 157.29 | 154.24 | 156.03 | 283,773 | +1.01(+0.65%) |
Jan 22, 2010 | 158.12 | 162.38 | 153.38 | 155.03 | 410,386 | -3.61(-2.28%) |
Jan 21, 2010 | 165.38 | 165.38 | 158.39 | 158.64 | 514,712 | -5.53(-3.37%) |
Jan 20, 2010 | 164.67 | 164.94 | 162.14 | 164.16 | 294,532 | -1.21(-0.73%) |
Jan 19, 2010 | 163.77 | 165.95 | 161.38 | 165.37 | 272,243 | +1.32(+0.81%) |
Jan 15, 2010 | 163.88 | 164.04 | 164.04 | 164.04 | 285,920 | +0.13(+0.08%) |
Jan 14, 2010 | 164.79 | 165.56 | 163.29 | 163.91 | 237,747 | -1.05(-0.63%) |
Jan 13, 2010 | 161.38 | 165.33 | 161.38 | 164.96 | 295,115 | +0.65(+0.40%) |
Jan 12, 2010 | 166.22 | 167.56 | 164.31 | 164.31 | 301,953 | -2.99(-1.79%) |
Jan 11, 2010 | 165.33 | 167.98 | 165.33 | 167.30 | 301,619 | +2.68(+1.63%) |
Jan 08, 2010 | 163.61 | 164.95 | 163.12 | 164.62 | 325,641 | +1.15(+0.70%) |
Jan 07, 2010 | 161.68 | 163.78 | 161.23 | 163.47 | 316,766 | +1.78(+1.10%) |
Jan 06, 2010 | 164.33 | 164.43 | 161.27 | 161.69 | 404,086 | -3.40(-2.06%) |
Jan 05, 2010 | 164.71 | 165.13 | 163.13 | 165.09 | 288,454 | +0.71(+0.43%) |
Jan 04, 2010 | 162.64 | 165.09 | 160.90 | 164.38 | 346,436 | +4.40(+2.75%) |
Dec 31, 2009 | 163.98 | 159.99 | 159.99 | 159.99 | 377,791 | -3.49(-2.14%) |
Dec 30, 2009 | 165.15 | 165.21 | 163.27 | 163.48 | 241,634 | -1.12(-0.68%) |
Dec 29, 2009 | 165.15 | 166.51 | 164.48 | 164.60 | 482,148 | -0.32(-0.20%) |
Dec 28, 2009 | 165.36 | 165.36 | 163.78 | 164.93 | 310,741 | -0.19(-0.12%) |
Dec 24, 2009 | 164.07 | 165.66 | 164.07 | 165.12 | 112,053 | +0.67(+0.41%) |
Dec 23, 2009 | 164.91 | 165.60 | 163.89 | 164.45 | 277,465 | -0.46(-0.28%) |
Dec 22, 2009 | 165.83 | 166.34 | 164.25 | 164.91 | 323,513 | +0.39(+0.23%) |
Dec 21, 2009 | 164.95 | 165.96 | 163.96 | 164.53 | 376,478 | -0.01(-0.01%) |
Dec 18, 2009 | 162.13 | 165.13 | 161.55 | 164.54 | 1,274,961 | +2.69(+1.66%) |
Dec 17, 2009 | 160.37 | 163.28 | 159.72 | 161.85 | 515,540 | +3.38(+2.13%) |
Dec 16, 2009 | 157.44 | 162.31 | 157.44 | 158.47 | 587,622 | +2.12(+1.36%) |
Dec 15, 2009 | 156.24 | 156.74 | 154.14 | 156.35 | 545,071 | +0.52(+0.33%) |
Dec 14, 2009 | 155.21 | 155.83 | 154.83 | 155.83 | 227,122 | +0.11(+0.07%) |
Dec 11, 2009 | 156.78 | 157.31 | 155.18 | 155.72 | 274,891 | -1.05(-0.67%) |
Dec 10, 2009 | 156.15 | 158.47 | 156.15 | 156.77 | 282,213 | +0.37(+0.23%) |
Dec 09, 2009 | 154.67 | 156.74 | 152.99 | 156.40 | 332,281 | +2.16(+1.40%) |
Dec 08, 2009 | 151.58 | 155.45 | 151.24 | 154.25 | 454,287 | +1.61(+1.06%) |
Dec 07, 2009 | 153.41 | 155.65 | 151.58 | 152.63 | 795,772 | -1.35(-0.88%) |
Dec 04, 2009 | 157.79 | 157.79 | 149.03 | 153.99 | 1,277,776 | -1.04(-0.67%) |
Dec 03, 2009 | 156.74 | 157.44 | 154.50 | 155.03 | 397,748 | -1.87(-1.19%) |
Dec 02, 2009 | 156.40 | 157.95 | 155.89 | 156.89 | 316,398 | +0.67(+0.43%) |