Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 527.42 | 531.75 | 523.48 | 526.80 | 2,049,372 | +0.37(+0.07%) |
Feb 25, 2010 | 527.12 | 528.49 | 520.00 | 526.43 | 3,309,173 | -5.04(-0.95%) |
Feb 24, 2010 | 534.39 | 538.44 | 530.51 | 531.47 | 2,326,531 | -3.60(-0.67%) |
Feb 23, 2010 | 543.00 | 543.63 | 532.29 | 535.07 | 2,872,525 | -7.73(-1.42%) |
Feb 22, 2010 | 547.35 | 547.50 | 541.00 | 542.80 | 2,144,541 | +2.04(+0.38%) |
Feb 19, 2010 | 541.00 | 544.03 | 539.70 | 540.76 | 2,555,348 | -2.46(-0.45%) |
Feb 18, 2010 | 537.54 | 545.01 | 536.14 | 543.22 | 2,336,845 | +5.01(+0.93%) |
Feb 17, 2010 | 542.00 | 543.40 | 537.61 | 538.21 | 2,029,661 | -3.09(-0.57%) |
Feb 16, 2010 | 537.14 | 544.13 | 534.30 | 541.30 | 3,654,324 | +8.18(+1.53%) |
Feb 12, 2010 | 533.12 | 533.12 | 533.12 | 0 | -3.28(-0.61%) | |
Feb 11, 2010 | 532.25 | 540.49 | 529.50 | 536.40 | 2,409,940 | +1.95(+0.37%) |
Feb 10, 2010 | 534.07 | 537.79 | 527.69 | 534.45 | 2,674,434 | -2.00(-0.37%) |
Feb 09, 2010 | 539.54 | 541.53 | 535.07 | 536.44 | 2,819,579 | +2.97(+0.56%) |
Feb 08, 2010 | 532.50 | 542.00 | 531.53 | 533.47 | 2,694,252 | +2.18(+0.41%) |
Feb 05, 2010 | 528.40 | 533.50 | 522.46 | 531.29 | 3,157,048 | +4.51(+0.86%) |
Feb 04, 2010 | 537.00 | 538.00 | 525.56 | 526.78 | 3,377,990 | -14.04(-2.60%) |
Feb 03, 2010 | 528.67 | 542.10 | 528.23 | 540.82 | 2,999,048 | +9.70(+1.83%) |
Feb 02, 2010 | 534.96 | 534.96 | 527.61 | 531.12 | 4,096,105 | -1.90(-0.36%) |
Feb 01, 2010 | 534.60 | 535.81 | 530.30 | 533.02 | 2,251,021 | +3.08(+0.58%) |
Jan 29, 2010 | 538.49 | 540.99 | 525.61 | 529.94 | 4,141,196 | -4.35(-0.81%) |
Jan 28, 2010 | 544.49 | 547.00 | 530.60 | 534.29 | 3,227,876 | -7.81(-1.44%) |
Jan 27, 2010 | 541.27 | 547.65 | 535.31 | 542.10 | 3,964,397 | -0.32(-0.06%) |
Jan 26, 2010 | 537.97 | 549.60 | 536.29 | 542.42 | 4,355,462 | +2.42(+0.45%) |
Jan 25, 2010 | 546.59 | 549.88 | 535.51 | 540.00 | 4,419,812 | -10.01(-1.82%) |
Jan 22, 2010 | 564.50 | 570.60 | 534.86 | 550.01 | 6,807,653 | -32.97(-5.66%) |
Jan 21, 2010 | 583.44 | 586.82 | 572.25 | 582.98 | 6,259,340 | +2.57(+0.44%) |
Jan 20, 2010 | 585.98 | 585.98 | 575.29 | 580.41 | 3,250,633 | -7.21(-1.23%) |
Jan 19, 2010 | 581.49 | 590.42 | 576.29 | 587.62 | 4,316,637 | +7.62(+1.31%) |
Jan 15, 2010 | 580.00 | 580.00 | 580.00 | 0 | -9.85(-1.67%) | |
Jan 14, 2010 | 583.90 | 594.20 | 582.81 | 589.85 | 4,240,031 | +2.76(+0.47%) |
Jan 13, 2010 | 576.49 | 588.38 | 573.90 | 587.09 | 6,496,777 | -3.39(-0.57%) |
Jan 12, 2010 | 598.08 | 598.16 | 588.00 | 590.48 | 4,821,913 | -10.63(-1.77%) |
Jan 11, 2010 | 604.46 | 604.46 | 594.04 | 601.11 | 7,212,883 | -0.91(-0.15%) |
Jan 08, 2010 | 592.00 | 603.25 | 589.11 | 602.02 | 4,724,735 | +7.92(+1.33%) |
Jan 07, 2010 | 609.40 | 610.00 | 592.65 | 594.10 | 6,414,844 | -14.16(-2.33%) |
Jan 06, 2010 | 625.86 | 625.86 | 606.36 | 608.26 | 3,978,402 | -15.73(-2.52%) |
Jan 05, 2010 | 627.18 | 627.84 | 621.54 | 623.99 | 3,004,625 | -2.76(-0.44%) |
Jan 04, 2010 | 626.95 | 629.51 | 624.24 | 626.75 | 1,956,454 | +6.77(+1.09%) |
Dec 31, 2009 | 619.98 | 619.98 | 619.98 | 0 | -2.75(-0.44%) | |
Dec 30, 2009 | 618.50 | 622.73 | 618.01 | 622.73 | 1,465,503 | +3.33(+0.54%) |
Dec 29, 2009 | 624.74 | 624.84 | 618.29 | 619.40 | 1,424,762 | -3.47(-0.56%) |
Dec 28, 2009 | 621.66 | 625.99 | 618.48 | 622.87 | 1,697,815 | +4.39(+0.71%) |
Dec 24, 2009 | 612.93 | 619.52 | 612.27 | 618.48 | 858,620 | +6.80(+1.11%) |
Dec 23, 2009 | 603.50 | 612.87 | 602.85 | 611.68 | 2,072,869 | +10.56(+1.76%) |
Dec 22, 2009 | 601.34 | 601.50 | 598.85 | 601.12 | 1,880,756 | +2.44(+0.41%) |
Dec 21, 2009 | 597.95 | 599.84 | 595.67 | 598.68 | 2,571,038 | +2.26(+0.38%) |
Dec 18, 2009 | 596.03 | 598.93 | 595.00 | 596.42 | 3,532,540 | +2.48(+0.42%) |
Dec 17, 2009 | 596.44 | 597.64 | 593.76 | 593.94 | 2,638,711 | -3.82(-0.64%) |
Dec 16, 2009 | 598.91 | 600.37 | 596.64 | 597.76 | 2,809,401 | +4.62(+0.78%) |
Dec 15, 2009 | 593.30 | 596.38 | 590.99 | 593.14 | 2,266,150 | -2.59(-0.43%) |
Dec 14, 2009 | 595.58 | 597.31 | 592.61 | 595.73 | 1,913,384 | +5.22(+0.88%) |
Dec 11, 2009 | 594.68 | 594.75 | 587.73 | 590.51 | 1,723,378 | -0.99(-0.17%) |
Dec 10, 2009 | 590.44 | 594.71 | 590.41 | 591.50 | 1,668,213 | +2.48(+0.42%) |
Dec 09, 2009 | 587.50 | 589.33 | 583.58 | 589.02 | 1,780,988 | +1.97(+0.34%) |
Dec 08, 2009 | 583.50 | 590.66 | 582.00 | 587.05 | 1,523,945 | +0.80(+0.14%) |
Dec 07, 2009 | 584.23 | 588.69 | 581.00 | 586.25 | 1,636,187 | +1.24(+0.21%) |
Dec 04, 2009 | 593.02 | 594.83 | 579.18 | 585.01 | 2,513,542 | -0.73(-0.12%) |
Dec 03, 2009 | 589.04 | 591.45 | 585.00 | 585.74 | 1,428,699 | -1.77(-0.30%) |
Dec 02, 2009 | 590.98 | 593.01 | 586.22 | 587.51 | 1,664,650 | -2.36(-0.40%) |