Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 388.46 | 393.75 | 355.64 | 363.76 | 44,039 | -22.23(-5.76%) |
Feb 25, 2011 | 360.23 | 394.45 | 360.23 | 385.99 | 25,685 | +42.69(+12.44%) |
Feb 24, 2011 | 342.59 | 347.18 | 340.47 | 343.30 | 12,358 | -0.71(-0.21%) |
Feb 23, 2011 | 349.65 | 354.06 | 340.82 | 344.00 | 17,633 | -6.00(-1.71%) |
Feb 22, 2011 | 357.76 | 361.29 | 349.29 | 350.00 | 9,360 | -12.35(-3.41%) |
Feb 18, 2011 | 367.64 | 368.35 | 360.58 | 362.35 | 7,123 | -4.94(-1.34%) |
Feb 17, 2011 | 364.11 | 368.35 | 362.70 | 367.29 | 6,558 | +1.76(+0.48%) |
Feb 16, 2011 | 366.23 | 367.29 | 360.58 | 365.52 | 11,740 | +0.35(+0.10%) |
Feb 15, 2011 | 369.76 | 371.52 | 364.82 | 365.17 | 8,593 | -5.64(-1.52%) |
Feb 14, 2011 | 367.99 | 373.99 | 367.99 | 370.81 | 5,845 | +2.12(+0.57%) |
Feb 11, 2011 | 365.88 | 374.34 | 364.46 | 368.70 | 22,790 | +1.06(+0.29%) |
Feb 10, 2011 | 366.23 | 372.58 | 363.41 | 367.64 | 8,634 | -1.41(-0.38%) |
Feb 09, 2011 | 369.40 | 372.58 | 364.82 | 369.05 | 5,412 | -2.12(-0.57%) |
Feb 08, 2011 | 366.93 | 371.17 | 363.41 | 371.17 | 9,686 | +3.53(+0.96%) |
Feb 07, 2011 | 363.41 | 378.93 | 363.41 | 367.64 | 17,875 | +3.53(+0.97%) |
Feb 04, 2011 | 362.00 | 365.88 | 355.29 | 364.11 | 10,635 | +2.47(+0.68%) |
Feb 03, 2011 | 359.17 | 364.81 | 357.06 | 361.64 | 8,791 | +1.41(+0.39%) |
Feb 02, 2011 | 359.17 | 363.05 | 358.47 | 360.23 | 4,895 | -0.35(-0.10%) |
Feb 01, 2011 | 346.12 | 362.00 | 345.06 | 360.58 | 14,076 | +16.58(+4.82%) |
Jan 31, 2011 | 344.00 | 346.12 | 339.06 | 344.00 | 22,963 | +0.00(+0.00%) |
Jan 28, 2011 | 352.82 | 352.82 | 342.59 | 344.00 | 13,642 | -8.47(-2.40%) |
Jan 27, 2011 | 351.76 | 352.82 | 348.59 | 352.47 | 7,250 | +1.06(+0.30%) |
Jan 26, 2011 | 348.59 | 351.44 | 345.06 | 351.41 | 7,330 | +3.18(+0.91%) |
Jan 25, 2011 | 343.65 | 351.41 | 341.88 | 348.24 | 7,458 | +1.76(+0.51%) |
Jan 24, 2011 | 347.88 | 352.12 | 345.76 | 346.47 | 7,028 | -0.35(-0.10%) |
Jan 21, 2011 | 348.24 | 352.47 | 342.94 | 346.82 | 13,594 | +1.06(+0.31%) |
Jan 20, 2011 | 338.00 | 346.12 | 334.83 | 345.76 | 11,985 | +5.29(+1.55%) |
Jan 19, 2011 | 342.94 | 343.65 | 334.47 | 340.47 | 18,127 | -2.82(-0.82%) |
Jan 18, 2011 | 345.76 | 348.94 | 338.71 | 343.30 | 20,276 | -3.18(-0.92%) |
Jan 14, 2011 | 349.29 | 349.29 | 341.18 | 346.47 | 16,302 | -3.18(-0.91%) |
Jan 13, 2011 | 348.59 | 349.65 | 344.00 | 349.65 | 12,587 | +1.76(+0.51%) |
Jan 12, 2011 | 345.41 | 348.59 | 339.77 | 347.88 | 17,153 | +6.00(+1.75%) |
Jan 11, 2011 | 333.77 | 344.71 | 332.36 | 341.88 | 23,961 | +17.29(+5.33%) |
Jan 10, 2011 | 325.65 | 328.12 | 322.13 | 324.60 | 13,054 | -2.47(-0.76%) |
Jan 07, 2011 | 330.95 | 334.83 | 324.95 | 327.06 | 16,261 | -3.88(-1.17%) |
Jan 06, 2011 | 341.53 | 341.88 | 330.24 | 330.95 | 11,751 | -9.53(-2.80%) |
Jan 05, 2011 | 339.41 | 341.53 | 338.71 | 340.47 | 8,857 | +0.00(+0.00%) |
Jan 04, 2011 | 344.00 | 344.00 | 332.36 | 340.47 | 18,970 | -2.12(-0.62%) |
Jan 03, 2011 | 344.35 | 344.71 | 338.71 | 342.59 | 20,700 | +2.12(+0.62%) |
Dec 31, 2010 | 340.47 | 341.88 | 335.89 | 340.47 | 8,001 | +0.00(+0.00%) |
Dec 30, 2010 | 338.71 | 341.53 | 335.53 | 340.47 | 9,138 | +1.41(+0.42%) |
Dec 29, 2010 | 340.12 | 341.88 | 338.00 | 339.06 | 5,845 | +0.35(+0.10%) |
Dec 28, 2010 | 333.77 | 344.35 | 333.77 | 338.71 | 7,581 | +4.23(+1.27%) |
Dec 27, 2010 | 326.71 | 334.47 | 324.24 | 334.47 | 11,838 | +6.00(+1.83%) |
Dec 23, 2010 | 334.83 | 335.18 | 326.36 | 328.48 | 8,263 | -6.00(-1.79%) |
Dec 22, 2010 | 338.36 | 343.65 | 333.77 | 334.47 | 17,822 | -4.59(-1.35%) |
Dec 21, 2010 | 339.06 | 339.77 | 331.37 | 339.06 | 15,304 | +1.76(+0.52%) |
Dec 20, 2010 | 331.65 | 339.77 | 328.12 | 337.30 | 11,342 | +5.65(+1.70%) |
Dec 17, 2010 | 336.59 | 336.59 | 329.54 | 331.65 | 19,517 | -5.65(-1.67%) |
Dec 16, 2010 | 326.01 | 337.30 | 321.07 | 337.30 | 30,390 | +17.29(+5.40%) |
Dec 15, 2010 | 326.36 | 330.24 | 320.01 | 320.01 | 43,908 | -8.47(-2.58%) |
Dec 14, 2010 | 334.47 | 335.18 | 324.95 | 328.48 | 167,307 | -28.23(-7.91%) |
Dec 13, 2010 | 360.94 | 363.41 | 356.70 | 356.70 | 5,451 | -3.18(-0.88%) |
Dec 10, 2010 | 356.00 | 367.29 | 350.35 | 359.88 | 7,216 | +4.23(+1.19%) |
Dec 09, 2010 | 363.05 | 363.41 | 354.58 | 355.64 | 6,362 | -4.23(-1.18%) |
Dec 08, 2010 | 363.05 | 367.99 | 358.82 | 359.88 | 6,338 | -2.82(-0.78%) |
Dec 07, 2010 | 368.35 | 372.58 | 362.70 | 362.70 | 7,317 | -1.06(-0.29%) |
Dec 06, 2010 | 359.88 | 366.58 | 354.58 | 363.76 | 6,055 | +3.88(+1.08%) |
Dec 03, 2010 | 355.64 | 360.94 | 355.64 | 359.88 | 10,293 | +1.76(+0.49%) |
Dec 02, 2010 | 350.00 | 358.82 | 348.94 | 358.11 | 8,851 | +7.76(+2.22%) |