Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 193.62 | 193.62 | 186.45 | 186.45 | 21,465 | -5.78(-3.01%) |
Mar 30, 2010 | 190.27 | 194.37 | 189.07 | 192.23 | 13,986 | +1.94(+1.02%) |
Mar 29, 2010 | 187.72 | 190.34 | 185.49 | 190.29 | 9,379 | +2.02(+1.07%) |
Mar 26, 2010 | 193.00 | 193.00 | 187.87 | 188.27 | 10,255 | -3.38(-1.76%) |
Mar 25, 2010 | 193.03 | 195.07 | 190.90 | 191.65 | 14,562 | +0.28(+0.15%) |
Mar 24, 2010 | 193.25 | 195.35 | 190.90 | 191.37 | 7,668 | -1.90(-0.98%) |
Mar 23, 2010 | 195.19 | 195.69 | 192.78 | 193.26 | 4,177 | -0.36(-0.18%) |
Mar 22, 2010 | 192.44 | 197.44 | 191.94 | 193.62 | 12,838 | +1.42(+0.74%) |
Mar 19, 2010 | 195.43 | 200.25 | 192.20 | 192.20 | 24,437 | -4.31(-2.19%) |
Mar 18, 2010 | 198.87 | 199.18 | 195.53 | 196.51 | 13,049 | -2.36(-1.19%) |
Mar 17, 2010 | 189.08 | 199.50 | 189.08 | 198.87 | 24,272 | +10.08(+5.34%) |
Mar 16, 2010 | 188.56 | 190.29 | 185.69 | 188.80 | 19,595 | -0.01(-0.00%) |
Mar 15, 2010 | 187.62 | 190.43 | 184.89 | 188.81 | 26,412 | +1.59(+0.85%) |
Mar 12, 2010 | 187.29 | 188.90 | 186.49 | 187.21 | 10,843 | -0.40(-0.22%) |
Mar 11, 2010 | 187.33 | 188.29 | 184.04 | 187.62 | 14,094 | +0.28(+0.15%) |
Mar 10, 2010 | 187.02 | 189.36 | 184.96 | 187.33 | 15,859 | -0.56(-0.30%) |
Mar 09, 2010 | 184.02 | 189.31 | 181.19 | 187.90 | 25,620 | +3.69(+2.00%) |
Mar 08, 2010 | 174.03 | 186.20 | 174.03 | 184.21 | 37,637 | +10.55(+6.07%) |
Mar 05, 2010 | 169.28 | 174.22 | 169.17 | 173.66 | 13,891 | +4.50(+2.66%) |
Mar 04, 2010 | 169.83 | 169.83 | 168.60 | 169.15 | 8,382 | +0.55(+0.33%) |
Mar 03, 2010 | 169.13 | 170.88 | 167.76 | 168.60 | 19,362 | -0.72(-0.43%) |
Mar 02, 2010 | 170.76 | 171.31 | 168.60 | 169.32 | 16,001 | +0.25(+0.15%) |
Mar 01, 2010 | 171.50 | 173.13 | 168.25 | 169.07 | 20,464 | -2.33(-1.36%) |
Feb 26, 2010 | 168.89 | 171.41 | 168.44 | 171.40 | 12,305 | +1.86(+1.10%) |
Feb 25, 2010 | 167.86 | 171.32 | 167.33 | 169.54 | 8,978 | -0.56(-0.33%) |
Feb 24, 2010 | 169.67 | 172.13 | 167.99 | 170.10 | 9,824 | +0.43(+0.25%) |
Feb 23, 2010 | 165.79 | 169.67 | 165.09 | 169.67 | 25,859 | +3.84(+2.32%) |
Feb 22, 2010 | 165.44 | 166.14 | 162.65 | 165.83 | 2,459 | +1.34(+0.81%) |
Feb 19, 2010 | 164.02 | 165.09 | 163.04 | 164.49 | 6,680 | +0.72(+0.44%) |
Feb 18, 2010 | 163.76 | 165.65 | 161.47 | 163.77 | 16,339 | -0.55(-0.34%) |
Feb 17, 2010 | 164.20 | 164.75 | 162.10 | 164.32 | 5,149 | -0.39(-0.24%) |
Feb 16, 2010 | 163.91 | 164.71 | 162.60 | 164.71 | 8,527 | +3.45(+2.14%) |
Feb 12, 2010 | 159.23 | 161.27 | 161.27 | 161.27 | 14,626 | +0.27(+0.17%) |
Feb 11, 2010 | 161.10 | 161.77 | 159.97 | 160.99 | 4,195 | +0.01(+0.01%) |
Feb 10, 2010 | 159.70 | 160.99 | 158.67 | 160.99 | 6,848 | +1.75(+1.10%) |
Feb 09, 2010 | 159.62 | 163.75 | 158.14 | 159.23 | 27,866 | +0.74(+0.47%) |
Feb 08, 2010 | 160.36 | 161.02 | 158.49 | 158.49 | 23,406 | -0.88(-0.55%) |
Feb 05, 2010 | 158.30 | 162.31 | 153.86 | 159.37 | 60,115 | +1.79(+1.14%) |
Feb 04, 2010 | 161.79 | 161.79 | 157.59 | 157.59 | 40,325 | -3.52(-2.19%) |
Feb 03, 2010 | 163.90 | 163.90 | 160.17 | 161.11 | 29,396 | -0.25(-0.16%) |
Feb 02, 2010 | 161.97 | 162.98 | 159.70 | 161.36 | 31,473 | +1.05(+0.65%) |
Feb 01, 2010 | 159.60 | 163.63 | 159.60 | 160.31 | 45,991 | +3.22(+2.05%) |
Jan 29, 2010 | 161.88 | 162.30 | 156.77 | 157.09 | 25,913 | -4.62(-2.86%) |
Jan 28, 2010 | 166.15 | 166.15 | 161.11 | 161.71 | 3,813 | -3.26(-1.98%) |
Jan 27, 2010 | 161.12 | 164.97 | 161.12 | 164.97 | 5,126 | +2.90(+1.79%) |
Jan 26, 2010 | 163.25 | 168.12 | 161.13 | 162.06 | 6,362 | -3.50(-2.12%) |
Jan 25, 2010 | 163.46 | 167.93 | 163.46 | 165.56 | 3,707 | +2.75(+1.69%) |
Jan 22, 2010 | 162.26 | 165.06 | 162.26 | 162.81 | 5,528 | -1.13(-0.69%) |
Jan 21, 2010 | 164.30 | 165.32 | 159.43 | 163.94 | 15,818 | -1.71(-1.03%) |
Jan 20, 2010 | 167.18 | 167.39 | 165.26 | 165.66 | 4,687 | -1.69(-1.01%) |
Jan 19, 2010 | 164.01 | 167.62 | 164.01 | 167.34 | 10,211 | +1.56(+0.94%) |
Jan 15, 2010 | 166.75 | 165.79 | 165.79 | 165.79 | 23,487 | -2.80(-1.66%) |
Jan 14, 2010 | 167.74 | 168.80 | 164.89 | 168.59 | 7,210 | +0.94(+0.56%) |
Jan 13, 2010 | 162.07 | 168.18 | 162.07 | 167.65 | 6,565 | +0.85(+0.51%) |
Jan 12, 2010 | 164.59 | 168.07 | 164.59 | 166.80 | 4,419 | -0.55(-0.33%) |
Jan 11, 2010 | 168.10 | 168.59 | 163.34 | 167.35 | 6,283 | +1.40(+0.84%) |
Jan 08, 2010 | 165.43 | 168.44 | 163.19 | 165.96 | 10,760 | -1.32(-0.79%) |
Jan 07, 2010 | 167.67 | 172.32 | 166.85 | 167.28 | 22,569 | -1.04(-0.62%) |
Jan 06, 2010 | 162.04 | 168.33 | 159.94 | 168.32 | 29,458 | +5.05(+3.09%) |
Jan 05, 2010 | 159.02 | 163.60 | 158.46 | 163.27 | 24,196 | +4.00(+2.51%) |