Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 610.00 | 616.49 | 608.01 | 613.40 | 2,281,411 | +3.36(+0.55%) |
Feb 25, 2011 | 611.86 | 614.72 | 609.50 | 610.04 | 1,935,852 | +1.22(+0.20%) |
Feb 24, 2011 | 611.39 | 613.09 | 601.35 | 608.82 | 2,711,877 | -2.50(-0.41%) |
Feb 23, 2011 | 610.33 | 614.70 | 604.00 | 611.32 | 2,889,534 | +1.11(+0.18%) |
Feb 22, 2011 | 620.03 | 624.93 | 607.77 | 610.21 | 3,639,215 | -19.87(-3.15%) |
Feb 18, 2011 | 626.00 | 631.18 | 624.18 | 630.08 | 3,217,815 | +4.82(+0.77%) |
Feb 17, 2011 | 621.25 | 627.25 | 620.28 | 625.26 | 1,478,703 | +1.04(+0.17%) |
Feb 16, 2011 | 625.63 | 626.50 | 622.10 | 624.22 | 1,686,263 | +0.07(+0.01%) |
Feb 15, 2011 | 627.32 | 630.09 | 623.10 | 624.15 | 2,091,914 | -4.00(-0.64%) |
Feb 14, 2011 | 623.34 | 629.64 | 620.04 | 628.15 | 2,131,529 | +3.65(+0.58%) |
Feb 11, 2011 | 613.79 | 625.00 | 613.00 | 624.50 | 2,593,390 | +8.06(+1.31%) |
Feb 10, 2011 | 613.90 | 617.50 | 611.56 | 616.44 | 2,335,272 | -0.06(-0.01%) |
Feb 09, 2011 | 616.87 | 619.45 | 612.34 | 616.50 | 1,842,449 | -1.88(-0.30%) |
Feb 08, 2011 | 614.93 | 619.63 | 614.51 | 618.38 | 1,695,800 | +4.09(+0.66%) |
Feb 07, 2011 | 610.16 | 618.39 | 609.21 | 614.29 | 1,801,808 | +3.31(+0.54%) |
Feb 04, 2011 | 610.15 | 611.44 | 606.61 | 610.98 | 1,552,505 | +0.83(+0.14%) |
Feb 03, 2011 | 609.48 | 611.45 | 606.13 | 610.15 | 1,497,474 | -1.85(-0.30%) |
Feb 02, 2011 | 611.00 | 614.34 | 607.53 | 612.00 | 1,760,655 | +0.96(+0.16%) |
Feb 01, 2011 | 604.49 | 613.36 | 603.11 | 611.04 | 2,745,287 | +10.68(+1.78%) |
Jan 31, 2011 | 603.60 | 604.47 | 595.55 | 600.36 | 2,808,289 | -0.63(-0.10%) |
Jan 28, 2011 | 619.07 | 620.36 | 599.76 | 600.99 | 4,228,528 | -15.80(-2.56%) |
Jan 27, 2011 | 617.89 | 619.70 | 613.25 | 616.79 | 2,019,427 | +0.29(+0.05%) |
Jan 26, 2011 | 620.33 | 622.49 | 615.28 | 616.50 | 2,040,399 | -3.41(-0.55%) |
Jan 25, 2011 | 608.20 | 620.69 | 606.52 | 619.91 | 3,646,844 | +8.83(+1.44%) |
Jan 24, 2011 | 607.57 | 612.49 | 601.23 | 611.08 | 4,604,697 | -0.75(-0.12%) |
Jan 21, 2011 | 639.58 | 641.73 | 611.36 | 611.83 | 8,904,357 | -14.94(-2.38%) |
Jan 20, 2011 | 632.21 | 634.08 | 623.29 | 626.77 | 5,458,560 | -4.98(-0.79%) |
Jan 19, 2011 | 642.12 | 642.96 | 629.66 | 631.75 | 3,409,220 | -7.88(-1.23%) |
Jan 18, 2011 | 626.06 | 641.99 | 625.27 | 639.63 | 3,616,889 | +15.45(+2.48%) |
Jan 14, 2011 | 617.40 | 624.27 | 617.08 | 624.18 | 2,370,328 | +7.49(+1.21%) |
Jan 13, 2011 | 616.97 | 619.67 | 614.16 | 616.69 | 1,333,947 | -0.18(-0.03%) |
Jan 12, 2011 | 619.35 | 619.35 | 614.77 | 616.87 | 1,632,698 | +0.86(+0.14%) |
Jan 11, 2011 | 617.71 | 618.80 | 614.50 | 616.01 | 1,440,991 | +1.80(+0.29%) |
Jan 10, 2011 | 614.80 | 615.39 | 608.56 | 614.21 | 1,580,480 | -2.23(-0.36%) |
Jan 07, 2011 | 615.91 | 618.25 | 610.13 | 616.44 | 2,101,270 | +2.94(+0.48%) |
Jan 06, 2011 | 610.68 | 618.43 | 610.05 | 613.50 | 2,057,733 | +4.43(+0.73%) |
Jan 05, 2011 | 600.07 | 610.33 | 600.05 | 609.07 | 2,517,040 | +6.95(+1.15%) |
Jan 04, 2011 | 605.62 | 606.18 | 600.12 | 602.12 | 1,824,499 | -2.23(-0.37%) |
Jan 03, 2011 | 596.48 | 605.59 | 596.48 | 604.35 | 2,364,388 | +10.38(+1.75%) |
Dec 31, 2010 | 596.74 | 598.42 | 592.03 | 593.97 | 1,541,459 | -4.89(-0.82%) |
Dec 30, 2010 | 598.00 | 601.33 | 597.39 | 598.86 | 989,479 | -2.14(-0.36%) |
Dec 29, 2010 | 602.00 | 602.41 | 598.92 | 601.00 | 1,019,718 | +2.08(+0.35%) |
Dec 28, 2010 | 602.05 | 603.87 | 598.01 | 598.92 | 1,064,746 | -3.46(-0.57%) |
Dec 27, 2010 | 602.74 | 603.78 | 599.50 | 602.38 | 1,208,028 | -1.85(-0.31%) |
Dec 23, 2010 | 605.34 | 606.00 | 602.03 | 604.23 | 1,111,192 | -1.26(-0.21%) |
Dec 22, 2010 | 604.00 | 607.00 | 603.28 | 605.49 | 1,207,405 | +2.42(+0.40%) |
Dec 21, 2010 | 598.57 | 604.72 | 597.62 | 603.07 | 1,880,398 | +8.01(+1.35%) |
Dec 20, 2010 | 594.65 | 597.88 | 588.66 | 595.06 | 1,973,268 | +4.26(+0.72%) |
Dec 17, 2010 | 591.00 | 592.56 | 587.67 | 590.80 | 3,089,328 | -0.91(-0.15%) |
Dec 16, 2010 | 592.85 | 593.77 | 588.07 | 591.71 | 1,596,820 | +1.41(+0.24%) |
Dec 15, 2010 | 594.20 | 596.45 | 589.15 | 590.30 | 2,167,618 | -4.61(-0.77%) |
Dec 14, 2010 | 597.09 | 598.29 | 592.48 | 594.91 | 1,643,253 | +0.29(+0.05%) |
Dec 13, 2010 | 597.12 | 603.00 | 594.09 | 594.62 | 2,403,442 | +2.41(+0.41%) |
Dec 10, 2010 | 593.14 | 593.99 | 590.29 | 592.21 | 1,705,121 | +0.71(+0.12%) |
Dec 09, 2010 | 593.88 | 595.58 | 589.00 | 591.50 | 1,868,872 | +0.96(+0.16%) |
Dec 08, 2010 | 591.97 | 592.52 | 583.69 | 590.54 | 1,756,976 | +3.40(+0.58%) |
Dec 07, 2010 | 591.27 | 593.00 | 586.00 | 587.14 | 3,042,265 | +8.78(+1.52%) |
Dec 06, 2010 | 580.57 | 582.00 | 576.61 | 578.36 | 2,093,518 | +5.36(+0.94%) |
Dec 03, 2010 | 569.45 | 576.48 | 568.00 | 573.00 | 2,633,126 | +1.18(+0.21%) |
Dec 02, 2010 | 568.66 | 573.33 | 565.35 | 571.82 | 2,550,219 | +7.47(+1.32%) |