Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 306.80 | 311.84 | 306.32 | 310.56 | 1,138,349 | +5.68(+1.86%) |
Feb 25, 2010 | 302.80 | 305.12 | 300.24 | 304.88 | 1,743,465 | -7.04(-2.26%) |
Feb 24, 2010 | 307.60 | 312.16 | 305.60 | 311.92 | 1,246,658 | +5.28(+1.72%) |
Feb 23, 2010 | 309.12 | 309.68 | 304.80 | 306.64 | 1,408,054 | -5.60(-1.79%) |
Feb 22, 2010 | 313.04 | 313.84 | 310.40 | 312.24 | 1,423,553 | -0.48(-0.15%) |
Feb 19, 2010 | 309.28 | 312.72 | 307.44 | 312.72 | 2,112,707 | +2.88(+0.93%) |
Feb 18, 2010 | 307.20 | 309.84 | 304.08 | 309.84 | 2,018,176 | +6.08(+2.00%) |
Feb 17, 2010 | 301.44 | 303.84 | 299.76 | 303.76 | 1,291,217 | +1.44(+0.48%) |
Feb 16, 2010 | 297.60 | 302.64 | 296.64 | 302.32 | 1,892,507 | +11.84(+4.08%) |
Feb 12, 2010 | 289.20 | 290.48 | 290.48 | 290.48 | 1,570,537 | -3.76(-1.28%) |
Feb 11, 2010 | 292.64 | 296.64 | 287.60 | 294.24 | 1,497,445 | +2.16(+0.74%) |
Feb 10, 2010 | 288.72 | 293.60 | 284.40 | 292.08 | 1,290,272 | +2.40(+0.83%) |
Feb 09, 2010 | 284.32 | 301.74 | 282.64 | 289.68 | 1,591,868 | +8.96(+3.19%) |
Feb 08, 2010 | 280.64 | 282.96 | 277.52 | 280.72 | 1,532,312 | -0.96(-0.34%) |
Feb 05, 2010 | 287.76 | 288.40 | 272.56 | 281.68 | 3,668,123 | -4.72(-1.65%) |
Feb 04, 2010 | 296.96 | 297.12 | 284.00 | 286.40 | 2,605,937 | -14.80(-4.91%) |
Feb 03, 2010 | 302.80 | 305.36 | 300.00 | 301.20 | 2,250,701 | +0.97(+0.32%) |
Feb 02, 2010 | 294.72 | 303.44 | 294.16 | 300.23 | 1,831,364 | +7.63(+2.61%) |
Feb 01, 2010 | 288.16 | 293.84 | 286.16 | 292.60 | 1,304,424 | +7.48(+2.62%) |
Jan 29, 2010 | 291.04 | 292.00 | 284.00 | 285.12 | 1,794,943 | -4.16(-1.44%) |
Jan 28, 2010 | 290.48 | 290.80 | 285.92 | 289.28 | 1,448,602 | +0.64(+0.22%) |
Jan 27, 2010 | 292.32 | 293.92 | 284.88 | 288.64 | 1,850,537 | -3.36(-1.15%) |
Jan 26, 2010 | 290.96 | 294.64 | 290.00 | 292.00 | 1,138,109 | -2.48(-0.84%) |
Jan 25, 2010 | 292.00 | 295.92 | 291.28 | 294.48 | 1,131,547 | +3.76(+1.29%) |
Jan 22, 2010 | 296.56 | 296.72 | 290.56 | 290.72 | 2,238,318 | -7.20(-2.42%) |
Jan 21, 2010 | 305.76 | 307.28 | 296.72 | 297.92 | 1,714,782 | -5.20(-1.72%) |
Jan 20, 2010 | 305.84 | 306.80 | 303.04 | 303.12 | 1,429,903 | -8.32(-2.67%) |
Jan 19, 2010 | 304.56 | 311.60 | 304.24 | 311.44 | 1,022,675 | +4.24(+1.38%) |
Jan 15, 2010 | 311.76 | 307.20 | 307.20 | 307.20 | 1,576,912 | -5.28(-1.69%) |
Jan 14, 2010 | 314.40 | 315.52 | 311.04 | 312.48 | 1,071,977 | -1.20(-0.38%) |
Jan 13, 2010 | 315.20 | 317.68 | 309.04 | 313.68 | 1,937,837 | -3.36(-1.06%) |
Jan 12, 2010 | 320.56 | 322.88 | 316.24 | 317.04 | 1,495,004 | -7.28(-2.24%) |
Jan 11, 2010 | 328.72 | 329.52 | 323.68 | 324.32 | 1,112,763 | -3.12(-0.95%) |
Jan 08, 2010 | 325.04 | 329.36 | 323.60 | 327.44 | 1,174,210 | +1.68(+0.52%) |
Jan 07, 2010 | 326.96 | 328.64 | 325.44 | 325.76 | 1,251,619 | -2.00(-0.61%) |
Jan 06, 2010 | 322.56 | 329.52 | 319.12 | 327.76 | 2,473,716 | +4.48(+1.39%) |
Jan 05, 2010 | 322.00 | 323.60 | 319.44 | 323.28 | 1,306,505 | +1.12(+0.35%) |
Jan 04, 2010 | 320.32 | 322.32 | 318.96 | 322.16 | 1,426,122 | +7.92(+2.52%) |
Dec 31, 2009 | 315.12 | 314.24 | 314.24 | 314.24 | 719,762 | +1.12(+0.36%) |
Dec 30, 2009 | 311.60 | 314.96 | 309.68 | 313.12 | 1,176,706 | +2.40(+0.77%) |
Dec 29, 2009 | 312.48 | 312.56 | 308.00 | 310.72 | 822,093 | -0.16(-0.05%) |
Dec 28, 2009 | 311.52 | 312.40 | 310.08 | 310.88 | 985,990 | +5.28(+1.73%) |
Dec 24, 2009 | 302.88 | 305.92 | 302.88 | 305.60 | 408,859 | +3.68(+1.22%) |
Dec 23, 2009 | 297.44 | 303.92 | 297.12 | 301.92 | 1,452,088 | +9.44(+3.23%) |
Dec 22, 2009 | 290.00 | 295.72 | 287.12 | 292.48 | 1,180,267 | -1.20(-0.41%) |
Dec 21, 2009 | 295.60 | 296.80 | 288.96 | 293.68 | 1,202,771 | +0.40(+0.14%) |
Dec 18, 2009 | 297.12 | 298.08 | 290.40 | 293.28 | 1,774,504 | +2.40(+0.83%) |
Dec 17, 2009 | 292.72 | 293.92 | 288.00 | 290.88 | 1,391,277 | +0.40(+0.14%) |
Dec 16, 2009 | 288.64 | 296.24 | 288.64 | 290.48 | 2,197,785 | +3.04(+1.06%) |
Dec 15, 2009 | 286.40 | 289.12 | 285.84 | 287.44 | 1,703,990 | +2.80(+0.98%) |
Dec 14, 2009 | 285.35 | 285.76 | 283.68 | 284.64 | 1,507,137 | +0.80(+0.28%) |
Dec 11, 2009 | 285.12 | 285.44 | 281.76 | 283.84 | 2,211,509 | -2.00(-0.70%) |
Dec 10, 2009 | 287.84 | 289.04 | 282.96 | 285.84 | 1,943,451 | -1.12(-0.39%) |
Dec 09, 2009 | 295.52 | 297.69 | 284.48 | 286.96 | 2,747,299 | -7.84(-2.66%) |
Dec 08, 2009 | 296.72 | 297.76 | 294.08 | 294.80 | 1,531,915 | -5.12(-1.71%) |
Dec 07, 2009 | 301.12 | 304.64 | 298.96 | 299.92 | 1,708,662 | -6.72(-2.19%) |
Dec 04, 2009 | 314.32 | 315.46 | 303.60 | 306.64 | 1,988,073 | -1.52(-0.49%) |
Dec 03, 2009 | 309.12 | 312.96 | 306.40 | 308.16 | 1,337,526 | -2.56(-0.82%) |
Dec 02, 2009 | 316.32 | 316.48 | 309.12 | 310.72 | 1,596,722 | -6.24(-1.97%) |