Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 323.20 | 325.04 | 319.28 | 322.32 | 1,678,559 | +2.72(+0.85%) |
Mar 30, 2010 | 319.20 | 320.40 | 317.04 | 319.60 | 854,777 | -0.08(-0.03%) |
Mar 29, 2010 | 314.56 | 320.88 | 314.32 | 319.68 | 1,301,535 | +9.04(+2.91%) |
Mar 26, 2010 | 312.80 | 312.96 | 308.40 | 310.64 | 957,455 | -0.56(-0.18%) |
Mar 25, 2010 | 314.56 | 315.92 | 311.04 | 311.20 | 1,123,352 | -0.32(-0.10%) |
Mar 24, 2010 | 311.92 | 314.00 | 309.84 | 311.52 | 1,098,855 | -6.08(-1.91%) |
Mar 23, 2010 | 315.12 | 318.65 | 314.00 | 317.60 | 695,266 | +1.12(+0.35%) |
Mar 22, 2010 | 307.04 | 317.08 | 306.40 | 316.48 | 1,330,899 | +2.88(+0.92%) |
Mar 19, 2010 | 318.80 | 319.76 | 310.76 | 313.60 | 1,728,450 | -5.76(-1.80%) |
Mar 18, 2010 | 320.72 | 321.84 | 318.00 | 319.36 | 946,105 | -2.48(-0.77%) |
Mar 17, 2010 | 321.44 | 323.20 | 318.16 | 321.84 | 1,568,908 | +3.52(+1.11%) |
Mar 16, 2010 | 314.72 | 319.20 | 313.92 | 318.32 | 1,595,358 | +7.68(+2.47%) |
Mar 15, 2010 | 309.92 | 311.28 | 309.76 | 310.64 | 1,216,100 | -5.44(-1.72%) |
Mar 12, 2010 | 321.28 | 321.92 | 313.76 | 316.08 | 1,418,520 | -4.32(-1.35%) |
Mar 11, 2010 | 318.72 | 320.40 | 317.20 | 320.40 | 1,009,703 | +1.20(+0.38%) |
Mar 10, 2010 | 316.56 | 323.24 | 314.72 | 319.20 | 1,889,272 | +2.80(+0.88%) |
Mar 09, 2010 | 314.72 | 318.96 | 314.46 | 316.40 | 1,003,798 | -1.92(-0.60%) |
Mar 08, 2010 | 320.08 | 320.40 | 314.64 | 318.32 | 984,781 | -0.48(-0.15%) |
Mar 05, 2010 | 316.96 | 319.68 | 316.56 | 318.80 | 1,255,762 | +5.60(+1.79%) |
Mar 04, 2010 | 312.64 | 314.32 | 310.60 | 313.20 | 1,239,736 | -2.00(-0.63%) |
Mar 03, 2010 | 312.56 | 316.48 | 309.60 | 315.20 | 1,554,139 | +4.80(+1.55%) |
Mar 02, 2010 | 308.80 | 315.36 | 308.40 | 310.40 | 1,269,568 | +3.60(+1.17%) |
Mar 01, 2010 | 312.40 | 313.12 | 304.16 | 306.80 | 1,212,757 | -3.76(-1.21%) |
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%) |