Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 248.85 | 249.58 | 246.88 | 248.76 | 7,919 | +0.17(+0.07%) |
Feb 25, 2010 | 243.97 | 249.10 | 241.49 | 248.59 | 37,098 | +1.20(+0.48%) |
Feb 24, 2010 | 246.37 | 248.78 | 245.08 | 247.39 | 9,237 | +1.71(+0.70%) |
Feb 23, 2010 | 250.47 | 250.60 | 244.48 | 245.68 | 14,078 | -5.22(-2.08%) |
Feb 22, 2010 | 253.47 | 254.75 | 250.06 | 250.90 | 11,446 | -1.03(-0.41%) |
Feb 19, 2010 | 249.62 | 252.78 | 249.10 | 251.93 | 31,878 | +2.31(+0.93%) |
Feb 18, 2010 | 247.65 | 250.30 | 246.45 | 249.62 | 15,084 | +1.11(+0.45%) |
Feb 17, 2010 | 249.10 | 249.19 | 245.77 | 248.50 | 21,097 | +0.26(+0.10%) |
Feb 16, 2010 | 246.37 | 248.50 | 245.08 | 248.25 | 8,099 | +5.99(+2.47%) |
Feb 12, 2010 | 239.77 | 242.26 | 242.26 | 242.26 | 13,200 | -1.37(-0.56%) |
Feb 11, 2010 | 237.12 | 243.63 | 236.09 | 243.63 | 23,890 | +6.51(+2.74%) |
Feb 10, 2010 | 236.44 | 239.69 | 232.67 | 237.12 | 11,943 | +0.34(+0.14%) |
Feb 09, 2010 | 233.70 | 240.44 | 233.70 | 236.78 | 18,071 | +6.25(+2.71%) |
Feb 08, 2010 | 233.35 | 237.21 | 230.53 | 230.53 | 20,566 | -3.17(-1.36%) |
Feb 05, 2010 | 235.15 | 236.95 | 226.08 | 233.70 | 50,277 | -1.71(-0.73%) |
Feb 04, 2010 | 244.22 | 244.22 | 235.07 | 235.41 | 18,664 | -11.39(-4.61%) |
Feb 03, 2010 | 247.05 | 250.04 | 245.59 | 246.79 | 11,116 | -1.54(-0.62%) |
Feb 02, 2010 | 246.37 | 248.61 | 244.57 | 248.33 | 13,991 | +2.31(+0.94%) |
Feb 01, 2010 | 239.35 | 246.02 | 239.26 | 246.02 | 11,973 | +7.62(+3.20%) |
Jan 29, 2010 | 245.51 | 249.62 | 236.52 | 238.40 | 28,619 | -5.74(-2.35%) |
Jan 28, 2010 | 249.10 | 250.39 | 240.97 | 244.14 | 24,389 | -4.71(-1.89%) |
Jan 27, 2010 | 247.31 | 250.05 | 242.17 | 248.85 | 38,538 | +0.77(+0.31%) |
Jan 26, 2010 | 247.56 | 253.38 | 245.00 | 248.08 | 16,552 | -0.34(-0.14%) |
Jan 25, 2010 | 245.68 | 250.56 | 244.65 | 248.42 | 15,388 | +4.28(+1.75%) |
Jan 22, 2010 | 252.61 | 253.21 | 243.97 | 244.14 | 19,268 | -9.67(-3.81%) |
Jan 21, 2010 | 259.21 | 260.54 | 253.70 | 253.81 | 62,535 | -5.74(-2.21%) |
Jan 20, 2010 | 260.49 | 260.49 | 256.81 | 259.55 | 18,005 | -4.54(-1.72%) |
Jan 19, 2010 | 261.60 | 264.60 | 259.72 | 264.08 | 15,662 | +2.57(+0.98%) |
Jan 15, 2010 | 263.31 | 261.52 | 261.52 | 261.52 | 18,971 | -1.63(-0.62%) |
Jan 14, 2010 | 260.66 | 264.34 | 260.66 | 263.14 | 19,096 | +1.80(+0.69%) |
Jan 13, 2010 | 259.89 | 262.03 | 255.10 | 261.35 | 30,054 | +2.31(+0.89%) |
Jan 12, 2010 | 262.54 | 263.17 | 258.52 | 259.03 | 64,980 | -6.16(-2.32%) |
Jan 11, 2010 | 271.88 | 272.47 | 263.66 | 265.20 | 50,758 | -4.11(-1.53%) |
Jan 08, 2010 | 263.31 | 269.85 | 263.06 | 269.31 | 35,288 | +5.56(+2.11%) |
Jan 07, 2010 | 262.97 | 264.60 | 260.23 | 263.74 | 31,740 | +0.17(+0.07%) |
Jan 06, 2010 | 258.52 | 264.51 | 257.32 | 263.57 | 53,050 | +4.97(+1.92%) |
Jan 05, 2010 | 252.96 | 258.61 | 252.36 | 258.61 | 45,263 | +6.25(+2.48%) |
Jan 04, 2010 | 246.28 | 252.53 | 246.28 | 252.36 | 20,114 | +8.56(+3.51%) |
Dec 31, 2009 | 245.51 | 243.80 | 243.80 | 243.80 | 11,027 | -1.80(-0.73%) |
Dec 30, 2009 | 246.02 | 246.15 | 243.97 | 245.59 | 11,001 | -1.03(-0.42%) |
Dec 29, 2009 | 250.13 | 250.13 | 245.85 | 246.62 | 11,431 | -1.97(-0.79%) |
Dec 28, 2009 | 249.96 | 250.90 | 247.65 | 248.59 | 10,517 | +0.60(+0.24%) |
Dec 24, 2009 | 247.48 | 249.19 | 247.31 | 247.99 | 4,889 | +0.17(+0.07%) |
Dec 23, 2009 | 246.28 | 248.15 | 244.40 | 247.82 | 18,393 | +3.25(+1.33%) |
Dec 22, 2009 | 243.80 | 246.28 | 243.65 | 244.57 | 23,651 | +0.43(+0.18%) |
Dec 21, 2009 | 243.63 | 246.28 | 242.43 | 244.14 | 15,730 | +2.57(+1.06%) |
Dec 18, 2009 | 243.37 | 243.46 | 239.43 | 241.57 | 17,298 | -0.51(-0.21%) |
Dec 17, 2009 | 241.23 | 242.93 | 238.92 | 242.09 | 36,150 | -1.20(-0.49%) |
Dec 16, 2009 | 241.06 | 244.99 | 239.52 | 243.28 | 22,249 | +4.02(+1.68%) |
Dec 15, 2009 | 235.49 | 241.23 | 235.24 | 239.26 | 15,658 | +2.57(+1.08%) |
Dec 14, 2009 | 235.84 | 236.69 | 235.66 | 236.69 | 15,705 | +4.79(+2.07%) |
Dec 11, 2009 | 232.33 | 233.53 | 230.01 | 231.90 | 18,361 | +1.28(+0.56%) |
Dec 10, 2009 | 228.99 | 231.81 | 228.13 | 230.61 | 44,706 | +3.25(+1.43%) |
Dec 09, 2009 | 225.65 | 228.90 | 223.85 | 227.36 | 52,086 | +1.71(+0.76%) |
Dec 08, 2009 | 228.99 | 229.07 | 224.02 | 225.65 | 43,693 | -4.97(-2.15%) |
Dec 07, 2009 | 230.96 | 233.70 | 227.70 | 230.61 | 10,567 | +0.17(+0.07%) |
Dec 04, 2009 | 236.78 | 238.34 | 227.62 | 230.44 | 30,978 | -1.37(-0.59%) |
Dec 03, 2009 | 236.78 | 238.06 | 231.15 | 231.81 | 25,776 | -5.39(-2.27%) |
Dec 02, 2009 | 237.81 | 240.29 | 236.06 | 237.21 | 16,154 | -1.97(-0.82%) |