Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 371.37 | 372.65 | 366.02 | 372.65 | 19,164 | +1.23(+0.33%) |
Feb 25, 2011 | 357.96 | 371.75 | 357.19 | 371.42 | 18,045 | +14.62(+4.10%) |
Feb 24, 2011 | 357.18 | 358.90 | 355.31 | 356.80 | 12,418 | +0.46(+0.13%) |
Feb 23, 2011 | 360.16 | 362.22 | 356.34 | 356.34 | 10,222 | -2.42(-0.68%) |
Feb 22, 2011 | 360.14 | 363.82 | 358.76 | 358.76 | 18,008 | -4.56(-1.26%) |
Feb 18, 2011 | 361.36 | 364.06 | 359.97 | 363.32 | 8,221 | +1.96(+0.54%) |
Feb 17, 2011 | 357.30 | 361.36 | 356.41 | 361.36 | 6,120 | +2.53(+0.71%) |
Feb 16, 2011 | 357.08 | 358.83 | 356.63 | 358.83 | 10,298 | +1.74(+0.49%) |
Feb 15, 2011 | 356.23 | 357.83 | 355.19 | 357.09 | 14,879 | -0.59(-0.16%) |
Feb 14, 2011 | 358.27 | 358.67 | 356.84 | 357.68 | 12,672 | -1.52(-0.42%) |
Feb 11, 2011 | 357.39 | 361.11 | 357.39 | 359.20 | 11,113 | +1.03(+0.29%) |
Feb 10, 2011 | 355.62 | 358.30 | 355.62 | 358.17 | 13,194 | +1.44(+0.40%) |
Feb 09, 2011 | 355.77 | 356.89 | 353.32 | 356.73 | 9,423 | +0.16(+0.04%) |
Feb 08, 2011 | 352.51 | 356.98 | 352.51 | 356.57 | 8,304 | +3.08(+0.87%) |
Feb 07, 2011 | 343.90 | 354.15 | 343.46 | 353.49 | 14,490 | +9.19(+2.67%) |
Feb 04, 2011 | 339.74 | 345.42 | 339.53 | 344.31 | 5,910 | +3.62(+1.06%) |
Feb 03, 2011 | 334.13 | 340.69 | 334.13 | 340.69 | 7,509 | +5.57(+1.66%) |
Feb 02, 2011 | 334.74 | 336.54 | 334.74 | 335.11 | 23,168 | -1.89(-0.56%) |
Feb 01, 2011 | 334.59 | 337.37 | 333.99 | 337.01 | 27,652 | +3.37(+1.01%) |
Jan 31, 2011 | 335.21 | 336.48 | 333.64 | 333.64 | 8,383 | -1.23(-0.37%) |
Jan 28, 2011 | 336.58 | 336.80 | 334.31 | 334.87 | 11,026 | -1.45(-0.43%) |
Jan 27, 2011 | 336.01 | 339.09 | 336.01 | 336.32 | 10,813 | -0.86(-0.26%) |
Jan 26, 2011 | 334.49 | 338.33 | 334.49 | 337.18 | 5,874 | +1.47(+0.44%) |
Jan 25, 2011 | 335.70 | 337.52 | 334.63 | 335.71 | 28,259 | -1.02(-0.30%) |
Jan 24, 2011 | 335.60 | 337.55 | 335.60 | 336.73 | 21,005 | +0.24(+0.07%) |
Jan 21, 2011 | 342.82 | 342.82 | 334.87 | 336.50 | 14,079 | -4.99(-1.46%) |
Jan 20, 2011 | 333.64 | 341.48 | 333.64 | 341.48 | 13,953 | +7.35(+2.20%) |
Jan 19, 2011 | 338.55 | 339.04 | 334.13 | 334.13 | 16,337 | -4.76(-1.40%) |
Jan 18, 2011 | 340.53 | 341.67 | 338.89 | 338.89 | 10,196 | -2.03(-0.60%) |
Jan 14, 2011 | 341.56 | 342.51 | 340.86 | 340.92 | 16,831 | -1.59(-0.46%) |
Jan 13, 2011 | 345.03 | 345.41 | 342.51 | 342.51 | 12,870 | -3.23(-0.93%) |
Jan 12, 2011 | 345.05 | 345.74 | 343.87 | 345.74 | 15,237 | +2.05(+0.60%) |
Jan 11, 2011 | 338.69 | 343.69 | 338.21 | 343.69 | 8,883 | +5.34(+1.58%) |
Jan 10, 2011 | 338.45 | 339.10 | 337.76 | 338.35 | 3,196 | -1.03(-0.30%) |
Jan 07, 2011 | 338.06 | 340.46 | 338.06 | 339.38 | 10,072 | +2.85(+0.85%) |
Jan 06, 2011 | 337.83 | 339.28 | 336.54 | 336.54 | 7,947 | -1.86(-0.55%) |
Jan 05, 2011 | 336.16 | 340.41 | 336.16 | 338.39 | 16,978 | +0.62(+0.18%) |
Jan 04, 2011 | 336.58 | 338.64 | 335.06 | 337.77 | 13,628 | +0.44(+0.13%) |
Jan 03, 2011 | 332.55 | 337.33 | 332.55 | 337.33 | 15,108 | +8.01(+2.43%) |
Dec 31, 2010 | 329.52 | 332.02 | 328.74 | 329.32 | 17,091 | -1.49(-0.45%) |
Dec 30, 2010 | 332.32 | 332.32 | 330.52 | 330.81 | 5,781 | -0.86(-0.26%) |
Dec 29, 2010 | 331.19 | 331.68 | 330.20 | 331.68 | 2,730 | +1.37(+0.42%) |
Dec 28, 2010 | 329.11 | 330.63 | 329.11 | 330.31 | 9,164 | +0.39(+0.12%) |
Dec 27, 2010 | 326.12 | 329.91 | 326.12 | 329.91 | 5,787 | +1.74(+0.53%) |
Dec 23, 2010 | 328.94 | 329.95 | 328.18 | 328.18 | 9,518 | -1.70(-0.51%) |
Dec 22, 2010 | 326.68 | 329.87 | 326.34 | 329.87 | 18,415 | +4.63(+1.42%) |
Dec 21, 2010 | 324.81 | 325.24 | 324.08 | 325.24 | 8,595 | +1.71(+0.53%) |
Dec 20, 2010 | 322.30 | 325.79 | 322.30 | 323.53 | 20,301 | +2.65(+0.83%) |
Dec 17, 2010 | 319.04 | 323.05 | 318.66 | 320.88 | 49,320 | +2.94(+0.93%) |
Dec 16, 2010 | 317.23 | 319.56 | 317.23 | 317.94 | 25,756 | +0.73(+0.23%) |
Dec 15, 2010 | 316.67 | 318.48 | 316.01 | 317.21 | 17,031 | -1.17(-0.37%) |
Dec 14, 2010 | 314.41 | 318.61 | 314.41 | 318.38 | 13,044 | +3.87(+1.23%) |
Dec 13, 2010 | 311.56 | 315.32 | 311.56 | 314.52 | 10,136 | +2.84(+0.91%) |
Dec 10, 2010 | 309.70 | 311.68 | 308.25 | 311.68 | 22,851 | +2.02(+0.65%) |
Dec 09, 2010 | 309.63 | 311.05 | 308.03 | 309.66 | 19,658 | +0.69(+0.22%) |
Dec 08, 2010 | 309.53 | 310.07 | 307.86 | 308.97 | 17,669 | -0.13(-0.04%) |
Dec 07, 2010 | 308.88 | 310.05 | 308.14 | 309.10 | 18,653 | +1.24(+0.40%) |
Dec 06, 2010 | 310.19 | 310.53 | 307.45 | 307.86 | 14,868 | -2.72(-0.88%) |
Dec 03, 2010 | 312.05 | 313.14 | 309.95 | 310.58 | 14,980 | -3.58(-1.14%) |
Dec 02, 2010 | 308.29 | 314.16 | 308.29 | 314.16 | 14,630 | +5.05(+1.63%) |