Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 141.20 | 141.80 | 138.50 | 138.70 | 16,331 | -2.70(-1.91%) |
Feb 25, 2010 | 130.30 | 141.80 | 128.40 | 141.40 | 51,194 | +8.80(+6.64%) |
Feb 24, 2010 | 134.10 | 136.50 | 132.00 | 132.60 | 13,492 | -1.50(-1.12%) |
Feb 23, 2010 | 136.50 | 137.80 | 132.20 | 134.10 | 47,063 | -1.30(-0.96%) |
Feb 22, 2010 | 135.20 | 136.50 | 132.65 | 135.40 | 22,971 | +0.80(+0.59%) |
Feb 19, 2010 | 129.90 | 135.00 | 129.40 | 134.60 | 31,320 | +4.70(+3.62%) |
Feb 18, 2010 | 134.10 | 137.40 | 129.40 | 129.90 | 23,178 | -4.20(-3.13%) |
Feb 17, 2010 | 129.50 | 134.10 | 128.60 | 134.10 | 30,648 | +4.60(+3.55%) |
Feb 16, 2010 | 126.10 | 130.70 | 125.90 | 129.50 | 23,777 | +1.90(+1.49%) |
Feb 12, 2010 | 110.30 | 127.60 | 127.60 | 127.60 | 89,810 | +16.00(+14.34%) |
Feb 11, 2010 | 111.50 | 113.00 | 111.50 | 111.60 | 59,431 | -0.20(-0.18%) |
Feb 10, 2010 | 116.10 | 117.00 | 111.50 | 111.80 | 31,383 | -4.90(-4.20%) |
Feb 09, 2010 | 119.10 | 121.00 | 114.80 | 116.70 | 15,156 | -0.50(-0.43%) |
Feb 08, 2010 | 119.10 | 120.40 | 116.50 | 117.20 | 11,677 | -0.60(-0.51%) |
Feb 05, 2010 | 120.70 | 120.80 | 113.70 | 117.80 | 51,272 | -2.40(-2.00%) |
Feb 04, 2010 | 128.50 | 130.20 | 118.30 | 120.20 | 58,000 | -9.80(-7.54%) |
Feb 03, 2010 | 130.70 | 132.30 | 128.40 | 130.00 | 22,265 | -1.00(-0.76%) |
Feb 02, 2010 | 125.40 | 131.10 | 125.10 | 131.00 | 28,574 | +5.50(+4.38%) |
Feb 01, 2010 | 124.30 | 125.90 | 121.60 | 125.50 | 35,056 | +1.50(+1.21%) |
Jan 29, 2010 | 122.30 | 124.70 | 121.10 | 124.00 | 74,917 | +1.50(+1.22%) |
Jan 28, 2010 | 130.60 | 130.60 | 121.10 | 122.50 | 41,187 | -6.60(-5.11%) |
Jan 27, 2010 | 126.00 | 129.30 | 121.50 | 129.10 | 47,381 | +2.40(+1.89%) |
Jan 26, 2010 | 128.40 | 129.50 | 125.80 | 126.70 | 55,404 | -3.80(-2.91%) |
Jan 25, 2010 | 136.60 | 138.60 | 124.50 | 130.50 | 64,600 | -4.50(-3.33%) |
Jan 22, 2010 | 137.00 | 146.70 | 132.70 | 135.00 | 99,707 | -2.30(-1.68%) |
Jan 21, 2010 | 138.00 | 139.07 | 136.90 | 137.30 | 58,890 | -0.20(-0.15%) |
Jan 20, 2010 | 136.90 | 138.10 | 135.00 | 137.50 | 51,618 | -0.50(-0.36%) |
Jan 19, 2010 | 136.00 | 138.60 | 136.00 | 138.00 | 20,645 | -0.10(-0.07%) |
Jan 15, 2010 | 142.20 | 138.10 | 138.10 | 138.10 | 27,960 | -3.50(-2.47%) |
Jan 14, 2010 | 140.50 | 142.10 | 138.70 | 141.60 | 23,669 | +1.10(+0.78%) |
Jan 13, 2010 | 140.50 | 143.00 | 139.00 | 140.50 | 51,507 | +1.90(+1.37%) |
Jan 12, 2010 | 136.00 | 139.00 | 135.00 | 138.60 | 34,007 | +0.20(+0.14%) |
Jan 11, 2010 | 141.40 | 143.30 | 136.00 | 138.40 | 37,982 | -1.70(-1.21%) |
Jan 08, 2010 | 136.00 | 141.10 | 135.50 | 140.10 | 70,820 | +3.60(+2.64%) |
Jan 07, 2010 | 138.40 | 138.50 | 133.03 | 136.50 | 43,687 | -0.90(-0.66%) |
Jan 06, 2010 | 131.50 | 141.50 | 130.20 | 137.40 | 125,969 | +7.50(+5.77%) |
Jan 05, 2010 | 127.00 | 130.90 | 123.40 | 129.90 | 119,529 | +10.30(+8.61%) |
Jan 04, 2010 | 114.50 | 120.00 | 114.50 | 119.60 | 27,921 | +3.80(+3.28%) |
Dec 31, 2009 | 116.50 | 115.80 | 115.80 | 115.80 | 6,580 | -0.80(-0.69%) |
Dec 30, 2009 | 116.40 | 118.69 | 115.30 | 116.60 | 10,648 | -1.90(-1.60%) |
Dec 29, 2009 | 119.30 | 119.90 | 116.70 | 118.50 | 11,932 | -0.90(-0.75%) |
Dec 28, 2009 | 121.10 | 121.10 | 117.40 | 119.40 | 11,841 | +0.00(+0.00%) |
Dec 24, 2009 | 119.30 | 120.50 | 117.50 | 119.40 | 7,349 | +0.50(+0.42%) |
Dec 23, 2009 | 123.50 | 123.50 | 118.60 | 118.90 | 16,794 | -2.98(-2.45%) |
Dec 22, 2009 | 117.40 | 122.90 | 115.80 | 121.88 | 39,631 | +6.28(+5.43%) |
Dec 21, 2009 | 109.10 | 115.70 | 105.70 | 115.60 | 29,513 | +6.90(+6.35%) |
Dec 18, 2009 | 110.30 | 110.30 | 107.80 | 108.70 | 12,780 | -1.60(-1.45%) |
Dec 17, 2009 | 110.60 | 111.80 | 109.80 | 110.30 | 16,892 | -2.20(-1.96%) |
Dec 16, 2009 | 115.90 | 115.90 | 112.30 | 112.50 | 20,245 | -2.10(-1.83%) |
Dec 15, 2009 | 116.00 | 116.70 | 113.60 | 114.60 | 32,860 | -1.30(-1.12%) |
Dec 14, 2009 | 114.70 | 116.40 | 111.80 | 115.90 | 45,843 | +6.20(+5.65%) |
Dec 11, 2009 | 106.90 | 110.00 | 106.00 | 109.70 | 43,313 | +3.50(+3.30%) |
Dec 10, 2009 | 106.50 | 107.00 | 105.50 | 106.20 | 43,568 | +1.00(+0.95%) |
Dec 09, 2009 | 105.00 | 110.20 | 104.00 | 105.20 | 273,980 | -12.00(-10.24%) |
Dec 08, 2009 | 121.10 | 121.10 | 116.50 | 117.20 | 21,331 | -4.40(-3.62%) |
Dec 07, 2009 | 123.10 | 124.90 | 120.93 | 121.60 | 13,707 | -2.80(-2.25%) |
Dec 04, 2009 | 124.80 | 125.20 | 120.60 | 124.40 | 14,677 | +2.40(+1.97%) |
Dec 03, 2009 | 122.50 | 128.10 | 121.50 | 122.00 | 17,977 | -3.10(-2.48%) |
Dec 02, 2009 | 128.60 | 131.60 | 124.60 | 125.10 | 25,498 | -2.40(-1.88%) |