Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 255.51 | 260.00 | 255.45 | 257.95 | 524,795 | +2.56(+1.00%) |
Feb 25, 2011 | 254.91 | 255.75 | 252.54 | 255.39 | 277,635 | +2.14(+0.85%) |
Feb 24, 2011 | 252.09 | 254.20 | 249.05 | 253.25 | 289,555 | +2.61(+1.04%) |
Feb 23, 2011 | 252.53 | 254.58 | 247.36 | 250.64 | 398,588 | -1.95(-0.77%) |
Feb 22, 2011 | 253.13 | 254.58 | 249.10 | 252.59 | 383,522 | -3.05(-1.19%) |
Feb 18, 2011 | 256.48 | 259.04 | 253.73 | 255.64 | 338,484 | +0.07(+0.03%) |
Feb 17, 2011 | 262.22 | 262.22 | 254.71 | 255.57 | 418,395 | -7.21(-2.74%) |
Feb 16, 2011 | 262.00 | 265.54 | 261.58 | 262.78 | 213,831 | +1.97(+0.76%) |
Feb 15, 2011 | 260.52 | 260.98 | 259.33 | 260.81 | 287,092 | -0.01(-0.00%) |
Feb 14, 2011 | 261.16 | 261.76 | 259.70 | 260.82 | 227,352 | -0.06(-0.02%) |
Feb 11, 2011 | 259.14 | 261.72 | 258.64 | 260.88 | 200,909 | +1.24(+0.48%) |
Feb 10, 2011 | 260.83 | 261.50 | 256.15 | 259.64 | 361,067 | -2.12(-0.81%) |
Feb 09, 2011 | 259.83 | 263.62 | 259.10 | 261.76 | 285,325 | +1.93(+0.74%) |
Feb 08, 2011 | 258.03 | 259.99 | 257.78 | 259.83 | 218,937 | +1.80(+0.70%) |
Feb 07, 2011 | 259.00 | 261.59 | 257.35 | 258.03 | 271,589 | -0.67(-0.26%) |
Feb 04, 2011 | 254.71 | 260.18 | 254.33 | 258.70 | 329,973 | +3.69(+1.45%) |
Feb 03, 2011 | 251.36 | 255.70 | 251.36 | 255.01 | 421,108 | +3.25(+1.29%) |
Feb 02, 2011 | 254.79 | 254.95 | 251.06 | 251.76 | 271,010 | -3.24(-1.27%) |
Feb 01, 2011 | 254.57 | 255.21 | 251.80 | 255.00 | 340,336 | +1.47(+0.58%) |
Jan 31, 2011 | 251.39 | 255.38 | 251.07 | 253.53 | 360,742 | +2.47(+0.98%) |
Jan 28, 2011 | 256.80 | 257.40 | 250.62 | 251.06 | 389,238 | -5.04(-1.97%) |
Jan 27, 2011 | 250.41 | 257.99 | 250.24 | 256.10 | 580,566 | +6.03(+2.41%) |
Jan 26, 2011 | 249.20 | 251.83 | 246.26 | 250.07 | 523,300 | +1.37(+0.55%) |
Jan 25, 2011 | 249.50 | 251.59 | 247.35 | 248.70 | 487,678 | -2.79(-1.11%) |
Jan 24, 2011 | 252.50 | 253.01 | 249.92 | 251.49 | 469,241 | -0.64(-0.25%) |
Jan 21, 2011 | 253.97 | 254.96 | 251.77 | 252.13 | 770,347 | -0.43(-0.17%) |
Jan 20, 2011 | 249.52 | 252.81 | 249.00 | 252.56 | 648,363 | +2.57(+1.03%) |
Jan 19, 2011 | 250.85 | 252.00 | 249.07 | 249.99 | 666,304 | -0.60(-0.24%) |
Jan 18, 2011 | 251.84 | 253.33 | 250.22 | 250.59 | 478,747 | -2.03(-0.80%) |
Jan 14, 2011 | 251.26 | 253.22 | 249.77 | 252.62 | 426,661 | +0.69(+0.27%) |
Jan 13, 2011 | 251.27 | 252.83 | 250.14 | 251.93 | 477,464 | +0.77(+0.31%) |
Jan 12, 2011 | 252.05 | 252.76 | 249.62 | 251.16 | 633,027 | -0.36(-0.14%) |
Jan 11, 2011 | 253.49 | 254.72 | 250.01 | 251.52 | 417,296 | -1.22(-0.48%) |
Jan 10, 2011 | 249.78 | 254.18 | 249.75 | 252.74 | 618,142 | +2.07(+0.83%) |
Jan 07, 2011 | 250.76 | 253.17 | 249.41 | 250.67 | 818,084 | +1.12(+0.45%) |
Jan 06, 2011 | 254.04 | 254.94 | 246.62 | 249.55 | 1,103,952 | -5.65(-2.21%) |
Jan 05, 2011 | 256.91 | 258.89 | 254.84 | 255.20 | 825,440 | -3.16(-1.22%) |
Jan 04, 2011 | 269.15 | 269.15 | 257.07 | 258.36 | 1,115,843 | -10.04(-3.74%) |
Jan 03, 2011 | 273.49 | 273.99 | 266.61 | 268.40 | 618,063 | -4.19(-1.54%) |
Dec 31, 2010 | 274.96 | 275.04 | 272.25 | 272.59 | 159,416 | -2.91(-1.06%) |
Dec 30, 2010 | 273.75 | 276.00 | 273.62 | 275.50 | 153,689 | +1.86(+0.68%) |
Dec 29, 2010 | 272.49 | 274.50 | 272.01 | 273.64 | 246,091 | +1.17(+0.43%) |
Dec 28, 2010 | 270.98 | 272.56 | 270.52 | 272.47 | 285,100 | +1.55(+0.57%) |
Dec 27, 2010 | 271.55 | 271.62 | 270.00 | 270.92 | 105,968 | -0.98(-0.36%) |
Dec 23, 2010 | 272.10 | 272.69 | 270.98 | 271.90 | 144,279 | -0.16(-0.06%) |
Dec 22, 2010 | 273.00 | 273.00 | 271.09 | 272.06 | 194,646 | -0.13(-0.05%) |
Dec 21, 2010 | 273.04 | 273.40 | 271.42 | 272.19 | 355,515 | -0.58(-0.21%) |
Dec 20, 2010 | 271.68 | 272.87 | 269.20 | 272.77 | 365,783 | +2.78(+1.03%) |
Dec 17, 2010 | 269.11 | 271.00 | 269.11 | 269.99 | 537,564 | +0.88(+0.33%) |
Dec 16, 2010 | 264.01 | 269.72 | 262.94 | 269.11 | 452,347 | +6.56(+2.50%) |
Dec 15, 2010 | 262.04 | 264.82 | 262.04 | 262.55 | 260,751 | -0.11(-0.04%) |
Dec 14, 2010 | 264.89 | 264.89 | 261.78 | 262.66 | 283,573 | -1.84(-0.70%) |
Dec 13, 2010 | 264.91 | 266.29 | 264.48 | 264.50 | 336,221 | -0.24(-0.09%) |
Dec 10, 2010 | 263.57 | 264.95 | 262.42 | 264.74 | 239,581 | +0.84(+0.32%) |
Dec 09, 2010 | 262.61 | 264.61 | 260.72 | 263.90 | 300,936 | +1.33(+0.51%) |
Dec 08, 2010 | 260.49 | 263.25 | 259.40 | 262.57 | 521,579 | +2.42(+0.93%) |
Dec 07, 2010 | 270.31 | 271.27 | 255.94 | 260.15 | 1,554,058 | -1.76(-0.67%) |
Dec 06, 2010 | 265.99 | 266.25 | 261.77 | 261.91 | 750,531 | -3.29(-1.24%) |
Dec 03, 2010 | 263.20 | 265.49 | 262.40 | 265.20 | 360,779 | +2.00(+0.76%) |
Dec 02, 2010 | 260.96 | 263.49 | 259.91 | 263.20 | 271,417 | +2.64(+1.01%) |