Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 258.24 | 264.51 | 249.28 | 257.60 | 1,371 | -0.64(-0.25%) |
Mar 30, 2010 | 262.40 | 265.60 | 250.88 | 258.24 | 2,029 | -4.80(-1.82%) |
Mar 29, 2010 | 235.52 | 263.04 | 233.60 | 263.04 | 5,752 | +29.44(+12.60%) |
Mar 26, 2010 | 235.20 | 240.00 | 230.40 | 233.60 | 4,130 | +0.64(+0.27%) |
Mar 25, 2010 | 231.36 | 236.48 | 230.40 | 232.96 | 1,725 | +2.56(+1.11%) |
Mar 24, 2010 | 228.80 | 232.00 | 228.48 | 230.40 | 2,320 | +0.96(+0.42%) |
Mar 23, 2010 | 234.24 | 237.39 | 229.12 | 229.44 | 2,508 | -2.24(-0.97%) |
Mar 22, 2010 | 238.72 | 238.72 | 228.80 | 231.68 | 1,565 | -7.04(-2.95%) |
Mar 19, 2010 | 233.92 | 238.72 | 224.96 | 238.72 | 4,921 | +8.32(+3.61%) |
Mar 18, 2010 | 234.56 | 235.20 | 227.52 | 230.40 | 1,729 | -3.84(-1.64%) |
Mar 17, 2010 | 242.88 | 249.92 | 226.56 | 234.24 | 3,032 | -8.00(-3.30%) |
Mar 16, 2010 | 226.88 | 251.52 | 223.36 | 242.24 | 3,995 | +17.92(+7.99%) |
Mar 15, 2010 | 225.28 | 227.49 | 220.16 | 224.32 | 1,088 | +6.72(+3.09%) |
Mar 12, 2010 | 213.76 | 222.72 | 213.76 | 217.60 | 362 | +4.16(+1.95%) |
Mar 11, 2010 | 223.68 | 224.00 | 212.80 | 213.44 | 2,920 | -10.24(-4.58%) |
Mar 10, 2010 | 224.00 | 224.32 | 222.72 | 223.68 | 2,281 | +0.00(+0.00%) |
Mar 09, 2010 | 221.76 | 224.00 | 220.16 | 223.68 | 636 | +1.92(+0.87%) |
Mar 08, 2010 | 221.12 | 224.00 | 220.48 | 221.76 | 1,224 | -0.32(-0.14%) |
Mar 05, 2010 | 225.28 | 228.35 | 220.16 | 222.08 | 447 | -6.72(-2.94%) |
Mar 04, 2010 | 228.80 | 228.80 | 217.60 | 228.80 | 4,936 | -0.61(-0.27%) |
Mar 03, 2010 | 230.40 | 231.04 | 225.60 | 229.41 | 1,894 | +0.61(+0.27%) |
Mar 02, 2010 | 219.20 | 231.36 | 219.20 | 228.80 | 2,294 | +10.56(+4.84%) |
Mar 01, 2010 | 216.64 | 219.84 | 216.64 | 218.24 | 1,351 | +4.48(+2.10%) |
Feb 26, 2010 | 209.60 | 223.68 | 209.60 | 213.76 | 442 | +2.88(+1.37%) |
Feb 25, 2010 | 207.04 | 217.30 | 201.92 | 210.88 | 368 | -0.32(-0.15%) |
Feb 24, 2010 | 214.72 | 217.92 | 211.20 | 211.20 | 149 | -2.56(-1.20%) |
Feb 23, 2010 | 207.36 | 218.24 | 207.36 | 213.76 | 395 | +4.16(+1.98%) |
Feb 22, 2010 | 210.56 | 211.52 | 206.72 | 209.60 | 1,527 | -2.88(-1.36%) |
Feb 19, 2010 | 218.56 | 218.56 | 208.64 | 212.48 | 1,063 | -8.96(-4.05%) |
Feb 18, 2010 | 212.80 | 223.68 | 212.16 | 221.44 | 659 | +3.84(+1.76%) |
Feb 17, 2010 | 211.84 | 219.20 | 206.40 | 217.60 | 484 | +6.72(+3.19%) |
Feb 16, 2010 | 207.68 | 210.88 | 205.44 | 210.88 | 513 | +3.52(+1.70%) |
Feb 12, 2010 | 204.80 | 207.36 | 207.36 | 207.36 | 1,159 | +0.96(+0.47%) |
Feb 11, 2010 | 208.00 | 208.64 | 206.08 | 206.40 | 731 | -0.64(-0.31%) |
Feb 10, 2010 | 207.04 | 207.36 | 204.48 | 207.04 | 810 | -0.64(-0.31%) |
Feb 09, 2010 | 211.83 | 211.84 | 207.36 | 207.68 | 692 | -2.24(-1.07%) |
Feb 08, 2010 | 209.92 | 209.92 | 208.96 | 209.92 | 254 | +1.60(+0.77%) |
Feb 05, 2010 | 205.86 | 209.28 | 204.16 | 208.32 | 470 | +4.80(+2.36%) |
Feb 04, 2010 | 201.92 | 206.40 | 201.92 | 203.52 | 275 | -1.28(-0.63%) |
Feb 03, 2010 | 204.16 | 206.08 | 203.20 | 204.80 | 333 | +0.00(+0.00%) |
Feb 02, 2010 | 200.00 | 204.80 | 198.72 | 204.80 | 3,590 | +3.52(+1.75%) |
Feb 01, 2010 | 203.52 | 203.52 | 200.00 | 201.28 | 209 | +1.28(+0.64%) |
Jan 29, 2010 | 208.64 | 208.64 | 200.00 | 200.00 | 203 | -7.68(-3.70%) |
Jan 28, 2010 | 204.80 | 209.28 | 204.80 | 207.68 | 888 | -0.32(-0.16%) |
Jan 27, 2010 | 200.00 | 211.84 | 197.44 | 208.00 | 749 | +8.96(+4.50%) |
Jan 26, 2010 | 201.28 | 201.28 | 198.40 | 199.04 | 132 | -2.24(-1.11%) |
Jan 25, 2010 | 196.80 | 201.60 | 195.84 | 201.28 | 736 | +2.24(+1.13%) |
Jan 22, 2010 | 198.40 | 200.00 | 194.56 | 199.04 | 139 | -1.92(-0.96%) |
Jan 21, 2010 | 201.60 | 201.60 | 194.88 | 200.96 | 718 | -0.64(-0.32%) |
Jan 20, 2010 | 200.00 | 202.56 | 198.40 | 201.60 | 329 | +0.96(+0.48%) |
Jan 19, 2010 | 204.80 | 204.80 | 196.80 | 200.64 | 368 | -3.20(-1.57%) |
Jan 15, 2010 | 205.76 | 203.84 | 203.84 | 203.84 | 309 | -1.92(-0.93%) |
Jan 14, 2010 | 196.16 | 208.00 | 196.16 | 205.76 | 1,142 | +7.68(+3.88%) |
Jan 13, 2010 | 202.24 | 204.77 | 197.76 | 198.08 | 1,710 | -5.12(-2.52%) |
Jan 12, 2010 | 200.00 | 203.20 | 200.00 | 203.20 | 1,792 | +2.24(+1.11%) |
Jan 11, 2010 | 201.60 | 203.84 | 200.64 | 200.96 | 1,939 | -0.64(-0.32%) |
Jan 08, 2010 | 198.40 | 204.48 | 197.76 | 201.60 | 1,794 | +3.84(+1.94%) |
Jan 07, 2010 | 192.96 | 201.28 | 192.00 | 197.76 | 995 | +4.80(+2.49%) |
Jan 06, 2010 | 192.64 | 196.16 | 191.36 | 192.96 | 899 | -1.28(-0.66%) |
Jan 05, 2010 | 190.72 | 194.56 | 182.72 | 194.24 | 683 | +3.52(+1.85%) |