Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 144.26 | 145.00 | 142.33 | 143.77 | 2,072,253 | +0.35(+0.24%) |
Feb 25, 2011 | 139.90 | 143.42 | 139.28 | 143.42 | 1,746,665 | +5.10(+3.69%) |
Feb 24, 2011 | 141.02 | 141.23 | 137.67 | 138.32 | 2,310,928 | -2.24(-1.59%) |
Feb 23, 2011 | 138.13 | 141.14 | 137.50 | 140.56 | 2,575,098 | +3.68(+2.69%) |
Feb 22, 2011 | 140.00 | 140.81 | 136.20 | 136.87 | 2,046,738 | -1.56(-1.13%) |
Feb 18, 2011 | 139.83 | 139.97 | 138.11 | 138.44 | 1,065,044 | -1.12(-0.80%) |
Feb 17, 2011 | 138.41 | 140.14 | 137.90 | 139.55 | 1,065,615 | +1.19(+0.86%) |
Feb 16, 2011 | 137.39 | 138.62 | 136.80 | 138.37 | 1,534,084 | +2.24(+1.64%) |
Feb 15, 2011 | 137.92 | 138.06 | 135.87 | 136.13 | 1,295,212 | -1.47(-1.07%) |
Feb 14, 2011 | 135.20 | 137.85 | 134.73 | 137.60 | 1,283,889 | +2.89(+2.15%) |
Feb 11, 2011 | 134.43 | 135.27 | 134.05 | 134.71 | 958,604 | +0.19(+0.14%) |
Feb 10, 2011 | 132.10 | 134.85 | 131.93 | 134.52 | 1,721,936 | +1.63(+1.23%) |
Feb 09, 2011 | 134.80 | 134.99 | 132.26 | 132.89 | 1,531,115 | -2.07(-1.54%) |
Feb 08, 2011 | 134.50 | 134.96 | 132.84 | 134.96 | 1,711,869 | +0.35(+0.26%) |
Feb 07, 2011 | 135.08 | 136.46 | 134.33 | 134.61 | 2,018,761 | +0.58(+0.43%) |
Feb 04, 2011 | 134.38 | 134.99 | 132.91 | 134.03 | 1,725,716 | +0.16(+0.12%) |
Feb 03, 2011 | 134.43 | 134.45 | 132.25 | 133.87 | 1,119,437 | -0.40(-0.29%) |
Feb 02, 2011 | 133.22 | 135.64 | 133.00 | 134.26 | 1,312,985 | +0.70(+0.52%) |
Feb 01, 2011 | 132.68 | 134.29 | 132.45 | 133.56 | 2,315,315 | +1.31(+0.99%) |
Jan 31, 2011 | 128.39 | 132.26 | 128.25 | 132.26 | 1,830,632 | +4.75(+3.73%) |
Jan 28, 2011 | 127.48 | 128.02 | 126.46 | 127.50 | 1,817,712 | +0.54(+0.42%) |
Jan 27, 2011 | 127.58 | 127.86 | 126.18 | 126.97 | 1,144,055 | -0.49(-0.38%) |
Jan 26, 2011 | 124.48 | 127.67 | 124.41 | 127.46 | 1,231,793 | +3.54(+2.85%) |
Jan 25, 2011 | 124.83 | 125.08 | 122.52 | 123.92 | 1,792,811 | -1.30(-1.04%) |
Jan 24, 2011 | 124.10 | 125.29 | 123.85 | 125.22 | 1,145,804 | +1.00(+0.81%) |
Jan 21, 2011 | 125.48 | 125.73 | 123.87 | 124.22 | 1,274,535 | -0.16(-0.13%) |
Jan 20, 2011 | 125.50 | 125.73 | 122.98 | 124.38 | 1,162,840 | -2.12(-1.68%) |
Jan 19, 2011 | 128.69 | 128.81 | 126.18 | 126.50 | 1,216,023 | -1.80(-1.40%) |
Jan 18, 2011 | 127.41 | 128.44 | 126.53 | 128.30 | 747,592 | +1.07(+0.84%) |
Jan 14, 2011 | 126.20 | 127.41 | 125.22 | 127.23 | 799,105 | +1.14(+0.91%) |
Jan 13, 2011 | 126.78 | 127.09 | 125.78 | 126.08 | 1,204,589 | -0.37(-0.29%) |
Jan 12, 2011 | 126.20 | 126.69 | 125.56 | 126.46 | 1,059,408 | +1.19(+0.95%) |
Jan 11, 2011 | 124.89 | 125.50 | 124.45 | 125.27 | 914,761 | +1.38(+1.11%) |
Jan 10, 2011 | 123.54 | 124.06 | 122.19 | 123.89 | 1,476,913 | +0.51(+0.41%) |
Jan 07, 2011 | 123.05 | 123.71 | 122.03 | 123.38 | 1,174,805 | +0.44(+0.36%) |
Jan 06, 2011 | 123.87 | 124.06 | 122.45 | 122.94 | 1,123,600 | -0.61(-0.49%) |
Jan 05, 2011 | 122.38 | 123.68 | 121.82 | 123.54 | 711,894 | +0.42(+0.34%) |
Jan 04, 2011 | 125.13 | 125.13 | 121.76 | 123.12 | 1,556,355 | -1.09(-0.88%) |
Jan 03, 2011 | 124.52 | 124.99 | 124.08 | 124.22 | 842,715 | +1.28(+1.04%) |
Dec 31, 2010 | 122.75 | 123.52 | 122.31 | 122.94 | 739,794 | +0.30(+0.25%) |
Dec 30, 2010 | 122.98 | 123.74 | 122.33 | 122.63 | 471,654 | -0.21(-0.17%) |
Dec 29, 2010 | 122.10 | 123.15 | 121.80 | 122.84 | 588,530 | +1.38(+1.13%) |
Dec 28, 2010 | 121.61 | 121.72 | 120.96 | 121.47 | 325,568 | +0.51(+0.42%) |
Dec 27, 2010 | 121.84 | 121.86 | 120.51 | 120.96 | 597,106 | -0.68(-0.56%) |
Dec 23, 2010 | 121.66 | 121.86 | 121.17 | 121.63 | 826,887 | +0.04(+0.03%) |
Dec 22, 2010 | 121.68 | 122.19 | 121.33 | 121.59 | 1,295,916 | +0.21(+0.18%) |
Dec 21, 2010 | 120.68 | 121.40 | 119.23 | 121.38 | 824,884 | +1.68(+1.40%) |
Dec 20, 2010 | 118.53 | 120.00 | 117.86 | 119.70 | 585,126 | +1.75(+1.48%) |
Dec 17, 2010 | 117.83 | 118.21 | 117.27 | 117.95 | 1,165,568 | +0.59(+0.50%) |
Dec 16, 2010 | 116.74 | 117.36 | 115.65 | 117.36 | 886,162 | +0.86(+0.74%) |
Dec 15, 2010 | 116.76 | 117.76 | 116.39 | 116.50 | 1,178,838 | -0.53(-0.46%) |
Dec 14, 2010 | 118.13 | 118.13 | 116.60 | 117.04 | 2,082,181 | -0.97(-0.82%) |
Dec 13, 2010 | 118.45 | 118.98 | 117.73 | 118.01 | 1,059,249 | +0.81(+0.69%) |
Dec 10, 2010 | 117.06 | 117.43 | 116.41 | 117.20 | 952,647 | +0.37(+0.32%) |
Dec 09, 2010 | 117.29 | 117.39 | 115.62 | 116.83 | 1,360,702 | +0.44(+0.38%) |
Dec 08, 2010 | 118.20 | 118.47 | 116.18 | 116.39 | 1,111,365 | -1.41(-1.20%) |
Dec 07, 2010 | 119.91 | 120.21 | 117.80 | 117.80 | 1,484,042 | -0.26(-0.22%) |
Dec 06, 2010 | 117.76 | 118.45 | 117.43 | 118.06 | 1,246,687 | +0.65(+0.55%) |
Dec 03, 2010 | 116.44 | 117.80 | 116.06 | 117.41 | 1,386,291 | +0.51(+0.44%) |
Dec 02, 2010 | 115.14 | 116.90 | 114.67 | 116.90 | 1,301,411 | +2.43(+2.13%) |