Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 148.81 | 150.41 | 148.81 | 149.69 | 442,108 | +0.34(+0.23%) |
Feb 25, 2010 | 148.12 | 149.91 | 146.81 | 149.35 | 524,784 | -0.04(-0.03%) |
Feb 24, 2010 | 148.63 | 149.82 | 148.12 | 149.39 | 409,947 | +2.39(+1.62%) |
Feb 23, 2010 | 148.85 | 149.97 | 146.94 | 147.01 | 403,367 | -1.62(-1.09%) |
Feb 22, 2010 | 148.82 | 150.04 | 147.81 | 148.62 | 547,949 | +1.18(+0.80%) |
Feb 19, 2010 | 146.58 | 147.91 | 146.14 | 147.44 | 430,815 | +1.22(+0.83%) |
Feb 18, 2010 | 146.69 | 147.26 | 144.54 | 146.23 | 512,841 | +0.44(+0.30%) |
Feb 17, 2010 | 143.95 | 146.19 | 143.87 | 145.79 | 544,327 | +1.83(+1.27%) |
Feb 16, 2010 | 142.51 | 143.96 | 141.62 | 143.96 | 404,880 | +2.22(+1.57%) |
Feb 12, 2010 | 140.51 | 141.73 | 141.73 | 141.73 | 579,393 | -0.10(-0.07%) |
Feb 11, 2010 | 144.20 | 144.53 | 141.01 | 141.83 | 638,834 | -2.62(-1.81%) |
Feb 10, 2010 | 142.40 | 145.66 | 142.40 | 144.45 | 905,249 | +1.54(+1.08%) |
Feb 09, 2010 | 141.53 | 143.24 | 140.35 | 142.91 | 825,472 | +2.89(+2.06%) |
Feb 08, 2010 | 143.26 | 143.65 | 139.99 | 140.02 | 520,785 | -2.83(-1.98%) |
Feb 05, 2010 | 143.97 | 145.38 | 137.22 | 142.85 | 1,293,312 | -1.68(-1.16%) |
Feb 04, 2010 | 148.32 | 148.89 | 144.02 | 144.53 | 789,930 | -6.43(-4.26%) |
Feb 03, 2010 | 147.65 | 151.81 | 147.13 | 150.95 | 879,386 | +3.18(+2.15%) |
Feb 02, 2010 | 145.62 | 148.04 | 143.19 | 147.78 | 1,047,538 | -1.70(-1.14%) |
Feb 01, 2010 | 147.27 | 149.99 | 147.11 | 149.48 | 623,159 | +3.19(+2.18%) |
Jan 29, 2010 | 153.81 | 153.81 | 145.49 | 146.29 | 706,078 | -3.98(-2.65%) |
Jan 28, 2010 | 155.31 | 156.30 | 147.60 | 150.27 | 930,212 | -4.88(-3.14%) |
Jan 27, 2010 | 156.24 | 158.13 | 149.52 | 155.15 | 818,787 | +1.41(+0.92%) |
Jan 26, 2010 | 153.63 | 156.60 | 152.91 | 153.74 | 296,815 | -1.20(-0.77%) |
Jan 25, 2010 | 154.24 | 156.19 | 153.16 | 154.94 | 285,781 | +1.00(+0.65%) |
Jan 22, 2010 | 157.01 | 161.24 | 152.30 | 153.94 | 413,290 | -3.58(-2.28%) |
Jan 21, 2010 | 164.21 | 164.21 | 157.28 | 157.52 | 518,354 | -5.49(-3.37%) |
Jan 20, 2010 | 163.51 | 163.78 | 161.00 | 163.01 | 296,616 | -1.20(-0.73%) |
Jan 19, 2010 | 162.62 | 164.79 | 160.25 | 164.21 | 274,169 | +1.31(+0.81%) |
Jan 15, 2010 | 162.73 | 162.89 | 162.89 | 162.89 | 287,943 | +0.13(+0.08%) |
Jan 14, 2010 | 163.63 | 164.40 | 162.15 | 162.76 | 239,429 | -1.04(-0.63%) |
Jan 13, 2010 | 160.25 | 164.16 | 160.25 | 163.80 | 297,203 | +0.65(+0.40%) |
Jan 12, 2010 | 165.05 | 166.38 | 163.15 | 163.15 | 304,089 | -2.97(-1.79%) |
Jan 11, 2010 | 164.16 | 166.80 | 164.16 | 166.12 | 303,753 | +2.66(+1.63%) |
Jan 08, 2010 | 162.46 | 163.80 | 161.98 | 163.46 | 327,945 | +1.14(+0.70%) |
Jan 07, 2010 | 160.55 | 162.63 | 160.09 | 162.32 | 319,007 | +1.77(+1.10%) |
Jan 06, 2010 | 163.18 | 163.28 | 160.13 | 160.55 | 406,945 | -3.38(-2.06%) |
Jan 05, 2010 | 163.55 | 163.97 | 161.98 | 163.93 | 290,495 | +0.70(+0.43%) |
Jan 04, 2010 | 161.50 | 163.93 | 159.77 | 163.23 | 348,887 | +4.37(+2.75%) |
Dec 31, 2009 | 162.82 | 158.86 | 158.86 | 158.86 | 380,464 | -3.47(-2.14%) |
Dec 30, 2009 | 163.99 | 164.05 | 162.13 | 162.33 | 243,344 | -1.12(-0.68%) |
Dec 29, 2009 | 163.99 | 165.34 | 163.32 | 163.45 | 485,559 | -0.32(-0.20%) |
Dec 28, 2009 | 164.20 | 164.20 | 162.63 | 163.77 | 312,939 | -0.19(-0.12%) |
Dec 24, 2009 | 162.92 | 164.49 | 162.92 | 163.96 | 112,845 | +0.66(+0.41%) |
Dec 23, 2009 | 163.75 | 164.44 | 162.74 | 163.30 | 279,428 | -0.46(-0.28%) |
Dec 22, 2009 | 164.66 | 165.17 | 163.10 | 163.75 | 325,802 | +0.38(+0.23%) |
Dec 21, 2009 | 163.79 | 164.79 | 162.81 | 163.37 | 379,142 | -0.01(-0.01%) |
Dec 18, 2009 | 160.99 | 163.97 | 160.42 | 163.38 | 1,283,981 | +2.67(+1.66%) |
Dec 17, 2009 | 159.24 | 162.13 | 158.60 | 160.71 | 519,187 | +3.35(+2.13%) |
Dec 16, 2009 | 156.33 | 161.18 | 156.33 | 157.36 | 591,779 | +2.11(+1.36%) |
Dec 15, 2009 | 155.14 | 155.64 | 153.06 | 155.25 | 548,927 | +0.51(+0.33%) |
Dec 14, 2009 | 154.12 | 154.74 | 153.75 | 154.74 | 228,729 | +0.11(+0.07%) |
Dec 11, 2009 | 155.67 | 156.21 | 154.09 | 154.63 | 276,836 | -1.04(-0.67%) |
Dec 10, 2009 | 155.05 | 157.36 | 155.05 | 155.67 | 284,210 | +0.36(+0.23%) |
Dec 09, 2009 | 153.59 | 155.64 | 151.92 | 155.31 | 334,632 | +2.14(+1.40%) |
Dec 08, 2009 | 150.52 | 154.36 | 150.17 | 153.16 | 457,501 | +1.60(+1.06%) |
Dec 07, 2009 | 152.33 | 154.56 | 150.52 | 151.56 | 801,402 | -1.34(-0.88%) |
Dec 04, 2009 | 156.68 | 156.68 | 147.98 | 152.90 | 1,286,817 | -1.03(-0.67%) |
Dec 03, 2009 | 155.63 | 156.34 | 153.41 | 153.94 | 400,562 | -1.85(-1.19%) |
Dec 02, 2009 | 155.31 | 156.84 | 154.80 | 155.79 | 318,637 | +0.66(+0.43%) |