Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 173.11 | 173.84 | 172.43 | 173.09 | 297,416 | -0.49(-0.28%) |
Mar 30, 2010 | 172.84 | 174.89 | 172.73 | 173.58 | 343,604 | +0.35(+0.20%) |
Mar 29, 2010 | 174.31 | 174.73 | 172.87 | 173.23 | 293,746 | -0.99(-0.57%) |
Mar 26, 2010 | 173.93 | 175.35 | 173.31 | 174.22 | 307,931 | +0.29(+0.17%) |
Mar 25, 2010 | 174.85 | 175.23 | 173.82 | 173.93 | 367,946 | +0.36(+0.21%) |
Mar 24, 2010 | 174.33 | 174.33 | 172.75 | 173.57 | 437,097 | -1.48(-0.85%) |
Mar 23, 2010 | 173.81 | 175.39 | 173.64 | 175.05 | 345,944 | +0.86(+0.49%) |
Mar 22, 2010 | 172.65 | 174.82 | 171.62 | 174.19 | 518,405 | +1.91(+1.11%) |
Mar 19, 2010 | 170.35 | 173.19 | 170.15 | 172.28 | 551,080 | +0.07(+0.04%) |
Mar 18, 2010 | 172.49 | 174.15 | 171.29 | 172.21 | 309,234 | +0.21(+0.12%) |
Mar 17, 2010 | 168.48 | 173.03 | 168.48 | 172.00 | 672,141 | +2.83(+1.67%) |
Mar 16, 2010 | 167.79 | 169.33 | 167.46 | 169.17 | 516,071 | +0.17(+0.10%) |
Mar 15, 2010 | 168.18 | 169.17 | 168.13 | 169.00 | 305,289 | +0.11(+0.07%) |
Mar 12, 2010 | 168.73 | 169.33 | 168.09 | 168.89 | 256,583 | +0.23(+0.14%) |
Mar 11, 2010 | 167.30 | 168.77 | 166.72 | 168.66 | 333,545 | +0.57(+0.34%) |
Mar 10, 2010 | 167.36 | 169.06 | 167.36 | 168.09 | 633,665 | +0.23(+0.14%) |
Mar 09, 2010 | 167.10 | 169.69 | 167.02 | 167.86 | 563,286 | -0.29(-0.17%) |
Mar 08, 2010 | 168.76 | 168.97 | 167.77 | 168.15 | 495,343 | -0.64(-0.38%) |
Mar 05, 2010 | 168.50 | 169.75 | 167.86 | 168.79 | 536,096 | +1.17(+0.70%) |
Mar 04, 2010 | 164.57 | 168.40 | 164.75 | 167.62 | 742,051 | +3.05(+1.85%) |
Mar 03, 2010 | 163.88 | 166.27 | 162.57 | 164.57 | 943,016 | -0.17(-0.10%) |
Mar 02, 2010 | 168.34 | 170.33 | 164.53 | 164.74 | 1,696,877 | -1.26(-0.76%) |
Mar 01, 2010 | 165.43 | 166.66 | 164.30 | 166.00 | 704,142 | +0.07(+0.04%) |
Feb 26, 2010 | 166.50 | 167.09 | 164.51 | 165.93 | 583,922 | -0.15(-0.09%) |
Feb 25, 2010 | 162.87 | 166.31 | 162.76 | 166.08 | 686,613 | +1.12(+0.68%) |
Feb 24, 2010 | 163.77 | 165.50 | 163.28 | 164.96 | 494,010 | +0.72(+0.44%) |
Feb 23, 2010 | 162.60 | 165.85 | 162.60 | 164.24 | 444,076 | +1.17(+0.72%) |
Feb 22, 2010 | 164.30 | 164.43 | 162.98 | 163.07 | 275,684 | -0.60(-0.37%) |
Feb 19, 2010 | 163.00 | 164.52 | 162.53 | 163.67 | 490,041 | +0.48(+0.29%) |
Feb 18, 2010 | 162.69 | 163.42 | 160.20 | 163.19 | 892,072 | -2.43(-1.47%) |
Feb 17, 2010 | 164.50 | 165.73 | 163.45 | 165.62 | 328,450 | +0.75(+0.45%) |
Feb 16, 2010 | 161.32 | 164.92 | 161.02 | 164.87 | 737,475 | +4.02(+2.50%) |
Feb 12, 2010 | 158.20 | 160.85 | 160.85 | 160.85 | 481,200 | +2.20(+1.39%) |
Feb 11, 2010 | 158.50 | 159.17 | 157.20 | 158.65 | 528,048 | +0.15(+0.09%) |
Feb 10, 2010 | 158.58 | 159.45 | 157.89 | 158.50 | 328,907 | -0.55(-0.35%) |
Feb 09, 2010 | 158.09 | 159.63 | 155.87 | 159.05 | 485,749 | +2.11(+1.34%) |
Feb 08, 2010 | 157.56 | 159.45 | 156.94 | 156.94 | 666,127 | +1.56(+1.00%) |
Feb 05, 2010 | 154.38 | 156.02 | 153.44 | 155.38 | 820,769 | +0.98(+0.63%) |
Feb 04, 2010 | 156.57 | 157.37 | 154.34 | 154.40 | 689,214 | -2.69(-1.71%) |
Feb 03, 2010 | 157.18 | 157.58 | 156.19 | 157.09 | 322,172 | -0.49(-0.31%) |
Feb 02, 2010 | 156.34 | 158.05 | 155.84 | 157.58 | 364,674 | +0.97(+0.62%) |
Feb 01, 2010 | 155.45 | 157.04 | 155.41 | 156.61 | 284,016 | +1.58(+1.02%) |
Jan 29, 2010 | 155.31 | 156.66 | 154.97 | 155.03 | 422,285 | -0.39(-0.25%) |
Jan 28, 2010 | 156.69 | 157.29 | 154.44 | 155.42 | 403,089 | -0.96(-0.61%) |
Jan 27, 2010 | 158.34 | 159.59 | 155.56 | 156.38 | 661,692 | -1.96(-1.24%) |
Jan 26, 2010 | 155.74 | 158.56 | 155.47 | 158.34 | 542,019 | +1.90(+1.21%) |
Jan 25, 2010 | 156.75 | 157.61 | 156.07 | 156.44 | 509,679 | +0.57(+0.37%) |
Jan 22, 2010 | 156.94 | 158.72 | 155.51 | 155.87 | 661,015 | -1.46(-0.93%) |
Jan 21, 2010 | 156.98 | 159.01 | 156.98 | 157.33 | 560,060 | +0.96(+0.61%) |
Jan 20, 2010 | 156.38 | 157.89 | 155.34 | 156.37 | 682,113 | -0.91(-0.58%) |
Jan 19, 2010 | 154.81 | 157.43 | 154.35 | 157.28 | 591,635 | +2.20(+1.42%) |
Jan 15, 2010 | 154.14 | 155.08 | 155.08 | 155.08 | 697,300 | +0.70(+0.45%) |
Jan 14, 2010 | 154.50 | 154.72 | 152.75 | 154.38 | 375,131 | -0.37(-0.24%) |
Jan 13, 2010 | 154.83 | 155.51 | 153.97 | 154.75 | 362,060 | -0.39(-0.25%) |
Jan 12, 2010 | 155.26 | 156.19 | 153.55 | 155.14 | 453,483 | -0.34(-0.22%) |
Jan 11, 2010 | 155.01 | 155.65 | 153.89 | 155.48 | 440,382 | +0.20(+0.13%) |
Jan 08, 2010 | 156.73 | 156.99 | 155.14 | 155.28 | 461,871 | -2.02(-1.28%) |
Jan 07, 2010 | 155.92 | 157.91 | 155.14 | 157.30 | 424,458 | +2.06(+1.33%) |
Jan 06, 2010 | 156.45 | 158.79 | 154.29 | 155.24 | 1,074,212 | -1.47(-0.94%) |
Jan 05, 2010 | 158.65 | 158.65 | 152.32 | 156.71 | 1,224,696 | -1.32(-0.84%) |