Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 137.10 | 137.65 | 136.75 | 136.82 | 34,143 | -0.07(-0.05%) |
Feb 25, 2011 | 136.20 | 136.89 | 135.37 | 136.89 | 29,575 | +0.96(+0.71%) |
Feb 24, 2011 | 135.51 | 136.41 | 134.75 | 135.93 | 64,241 | +0.28(+0.20%) |
Feb 23, 2011 | 135.17 | 135.72 | 134.41 | 135.65 | 74,172 | +1.52(+1.13%) |
Feb 22, 2011 | 135.72 | 135.72 | 133.58 | 134.13 | 49,515 | -1.72(-1.27%) |
Feb 18, 2011 | 136.13 | 136.20 | 135.31 | 135.86 | 28,269 | -0.34(-0.25%) |
Feb 17, 2011 | 134.62 | 136.20 | 134.00 | 136.20 | 46,703 | +1.31(+0.97%) |
Feb 16, 2011 | 135.44 | 135.72 | 134.00 | 134.89 | 57,824 | +0.41(+0.31%) |
Feb 15, 2011 | 133.65 | 134.89 | 133.17 | 134.48 | 61,331 | +1.17(+0.88%) |
Feb 14, 2011 | 130.14 | 136.41 | 130.07 | 133.31 | 63,301 | +3.38(+2.60%) |
Feb 11, 2011 | 128.62 | 130.14 | 127.93 | 129.93 | 26,814 | +0.76(+0.59%) |
Feb 10, 2011 | 130.62 | 131.52 | 127.93 | 129.17 | 49,286 | -2.62(-1.99%) |
Feb 09, 2011 | 132.00 | 132.14 | 130.21 | 131.79 | 46,047 | -0.62(-0.47%) |
Feb 08, 2011 | 132.27 | 133.10 | 130.21 | 132.41 | 75,303 | -0.14(-0.10%) |
Feb 07, 2011 | 133.65 | 133.65 | 130.69 | 132.55 | 55,960 | -0.69(-0.52%) |
Feb 04, 2011 | 134.32 | 134.38 | 132.77 | 133.24 | 79,366 | -0.34(-0.25%) |
Feb 03, 2011 | 133.31 | 134.79 | 132.50 | 133.57 | 72,057 | +0.67(+0.51%) |
Feb 02, 2011 | 130.81 | 133.10 | 130.54 | 132.90 | 55,111 | +1.42(+1.08%) |
Feb 01, 2011 | 130.75 | 132.50 | 130.55 | 131.49 | 63,905 | +1.55(+1.19%) |
Jan 31, 2011 | 130.47 | 130.61 | 129.26 | 129.94 | 61,260 | +1.28(+0.99%) |
Jan 28, 2011 | 126.84 | 129.33 | 126.43 | 128.66 | 57,552 | +1.48(+1.17%) |
Jan 27, 2011 | 129.26 | 129.39 | 126.23 | 127.17 | 57,278 | -0.94(-0.74%) |
Jan 26, 2011 | 127.71 | 128.79 | 125.83 | 128.12 | 66,504 | +2.43(+1.93%) |
Jan 25, 2011 | 131.08 | 132.02 | 125.42 | 125.69 | 89,235 | -5.39(-4.11%) |
Jan 24, 2011 | 132.09 | 134.45 | 129.73 | 131.08 | 70,350 | +1.69(+1.30%) |
Jan 21, 2011 | 128.05 | 131.35 | 128.05 | 129.40 | 61,579 | +1.62(+1.27%) |
Jan 20, 2011 | 130.68 | 131.31 | 125.83 | 127.78 | 94,551 | -3.50(-2.67%) |
Jan 19, 2011 | 137.48 | 140.04 | 130.75 | 131.28 | 151,993 | -8.63(-6.17%) |
Jan 18, 2011 | 137.08 | 140.92 | 136.81 | 139.91 | 45,240 | +2.83(+2.06%) |
Jan 14, 2011 | 140.65 | 141.12 | 136.14 | 137.08 | 46,094 | -2.76(-1.98%) |
Jan 13, 2011 | 140.18 | 141.39 | 139.51 | 139.84 | 27,988 | -0.47(-0.34%) |
Jan 12, 2011 | 140.18 | 140.79 | 139.10 | 140.31 | 29,991 | +0.67(+0.48%) |
Jan 11, 2011 | 139.30 | 140.44 | 139.17 | 139.64 | 28,836 | +0.61(+0.44%) |
Jan 10, 2011 | 137.96 | 140.58 | 136.81 | 139.03 | 72,143 | +1.01(+0.73%) |
Jan 07, 2011 | 135.26 | 138.23 | 134.52 | 138.02 | 64,210 | +3.23(+2.40%) |
Jan 06, 2011 | 133.31 | 134.79 | 133.10 | 134.79 | 39,548 | +1.08(+0.81%) |
Jan 05, 2011 | 133.10 | 134.65 | 132.43 | 133.71 | 43,453 | +0.61(+0.46%) |
Jan 04, 2011 | 133.04 | 134.65 | 132.34 | 133.10 | 33,656 | +0.00(+0.00%) |
Jan 03, 2011 | 131.55 | 133.10 | 131.15 | 133.10 | 34,287 | +2.02(+1.54%) |
Dec 31, 2010 | 130.41 | 131.62 | 129.87 | 131.08 | 23,428 | +0.74(+0.57%) |
Dec 30, 2010 | 130.41 | 131.49 | 130.06 | 130.34 | 20,760 | +0.31(+0.24%) |
Dec 29, 2010 | 129.46 | 130.41 | 129.40 | 130.03 | 24,048 | +0.23(+0.18%) |
Dec 28, 2010 | 129.67 | 130.07 | 128.39 | 129.80 | 24,626 | -0.14(-0.10%) |
Dec 27, 2010 | 131.08 | 131.08 | 128.79 | 129.94 | 16,264 | -1.15(-0.87%) |
Dec 23, 2010 | 131.08 | 131.42 | 130.68 | 131.08 | 16,822 | +0.00(+0.00%) |
Dec 22, 2010 | 130.14 | 131.08 | 129.46 | 131.08 | 21,024 | +1.95(+1.51%) |
Dec 21, 2010 | 128.32 | 130.54 | 128.32 | 129.13 | 35,773 | +0.81(+0.63%) |
Dec 20, 2010 | 126.77 | 128.72 | 126.30 | 128.32 | 34,378 | +1.55(+1.22%) |
Dec 17, 2010 | 127.71 | 127.71 | 125.42 | 126.77 | 26,227 | -0.94(-0.74%) |
Dec 16, 2010 | 127.11 | 128.86 | 126.70 | 127.71 | 28,956 | +0.47(+0.37%) |
Dec 15, 2010 | 128.79 | 129.53 | 126.77 | 127.24 | 41,191 | -2.22(-1.72%) |
Dec 14, 2010 | 127.11 | 129.94 | 127.11 | 129.46 | 57,502 | +2.43(+1.91%) |
Dec 13, 2010 | 131.96 | 131.96 | 124.68 | 127.04 | 152,509 | -4.92(-3.73%) |
Dec 10, 2010 | 130.07 | 132.23 | 129.87 | 131.96 | 49,318 | +2.43(+1.87%) |
Dec 09, 2010 | 128.05 | 130.07 | 127.58 | 129.53 | 31,950 | +2.02(+1.59%) |
Dec 08, 2010 | 129.13 | 129.13 | 126.97 | 127.51 | 29,273 | -1.35(-1.05%) |
Dec 07, 2010 | 129.26 | 129.40 | 128.39 | 128.86 | 21,489 | +0.07(+0.05%) |
Dec 06, 2010 | 128.18 | 129.06 | 128.05 | 128.79 | 28,314 | +1.01(+0.79%) |
Dec 03, 2010 | 126.23 | 128.39 | 126.23 | 127.78 | 53,709 | +1.55(+1.23%) |
Dec 02, 2010 | 126.50 | 127.17 | 125.96 | 126.23 | 27,011 | -0.54(-0.43%) |