Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 565.05 | 569.74 | 562.81 | 567.12 | 3,030,769 | +0.41(+0.07%) |
Mar 30, 2010 | 562.83 | 567.63 | 560.28 | 566.71 | 1,977,694 | +4.26(+0.76%) |
Mar 29, 2010 | 563.00 | 564.72 | 560.57 | 562.45 | 3,103,400 | -0.24(-0.04%) |
Mar 26, 2010 | 565.27 | 567.39 | 560.02 | 562.69 | 2,696,461 | -0.19(-0.03%) |
Mar 25, 2010 | 559.01 | 572.00 | 558.66 | 562.88 | 3,930,816 | +5.55(+1.00%) |
Mar 24, 2010 | 545.51 | 559.85 | 539.70 | 557.33 | 6,568,158 | +8.33(+1.52%) |
Mar 23, 2010 | 557.04 | 558.31 | 542.00 | 549.00 | 5,476,175 | -8.50(-1.52%) |
Mar 22, 2010 | 556.11 | 566.85 | 554.28 | 557.50 | 4,004,718 | -2.50(-0.45%) |
Mar 19, 2010 | 566.23 | 568.00 | 557.28 | 560.00 | 4,794,128 | -6.40(-1.13%) |
Mar 18, 2010 | 564.72 | 568.44 | 562.96 | 566.40 | 1,765,653 | +0.84(+0.15%) |
Mar 17, 2010 | 568.30 | 571.45 | 564.25 | 565.56 | 3,321,371 | +0.36(+0.06%) |
Mar 16, 2010 | 561.83 | 568.42 | 560.76 | 565.20 | 3,431,557 | +2.02(+0.36%) |
Mar 15, 2010 | 559.22 | 569.45 | 556.00 | 563.18 | 4,651,292 | -16.36(-2.82%) |
Mar 12, 2010 | 588.14 | 588.27 | 579.16 | 579.54 | 2,756,215 | -1.60(-0.28%) |
Mar 11, 2010 | 574.26 | 586.21 | 574.20 | 581.14 | 4,233,251 | +4.69(+0.81%) |
Mar 10, 2010 | 563.76 | 578.50 | 562.21 | 576.45 | 5,654,891 | +16.26(+2.90%) |
Mar 09, 2010 | 559.85 | 564.66 | 556.50 | 560.19 | 3,176,688 | -2.29(-0.41%) |
Mar 08, 2010 | 564.78 | 565.18 | 561.01 | 562.48 | 2,386,306 | -1.73(-0.31%) |
Mar 05, 2010 | 561.35 | 567.67 | 559.90 | 564.21 | 3,913,364 | +9.62(+1.73%) |
Mar 04, 2010 | 546.50 | 556.13 | 546.20 | 554.59 | 3,183,877 | +9.27(+1.70%) |
Mar 03, 2010 | 542.36 | 548.12 | 539.25 | 545.32 | 3,089,371 | +4.26(+0.79%) |
Mar 02, 2010 | 535.48 | 545.66 | 535.01 | 541.06 | 4,356,782 | +8.37(+1.57%) |
Mar 01, 2010 | 529.20 | 533.29 | 527.74 | 532.69 | 2,237,899 | +5.89(+1.12%) |
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%) |