Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 252.62 | 261.79 | 246.97 | 252.97 | 38,989 | -0.35(-0.14%) |
Mar 30, 2010 | 249.09 | 254.74 | 246.62 | 253.33 | 21,318 | +6.00(+2.43%) |
Mar 29, 2010 | 229.69 | 248.03 | 229.69 | 247.33 | 26,002 | +17.99(+7.85%) |
Mar 26, 2010 | 242.74 | 244.50 | 227.57 | 229.33 | 18,781 | -11.29(-4.69%) |
Mar 25, 2010 | 246.62 | 251.21 | 239.57 | 240.62 | 20,354 | -3.18(-1.30%) |
Mar 24, 2010 | 222.98 | 252.27 | 221.57 | 243.80 | 35,404 | +18.35(+8.14%) |
Mar 23, 2010 | 218.04 | 227.92 | 217.34 | 225.45 | 20,358 | +6.70(+3.06%) |
Mar 22, 2010 | 212.40 | 220.16 | 209.93 | 218.75 | 18,597 | +3.17(+1.47%) |
Mar 19, 2010 | 219.81 | 220.51 | 213.10 | 215.57 | 28,235 | -3.17(-1.45%) |
Mar 18, 2010 | 213.46 | 220.16 | 212.75 | 218.75 | 15,542 | +4.94(+2.31%) |
Mar 17, 2010 | 210.63 | 216.98 | 209.58 | 213.81 | 17,842 | +4.23(+2.02%) |
Mar 16, 2010 | 207.81 | 209.93 | 202.85 | 209.58 | 22,650 | +2.47(+1.19%) |
Mar 15, 2010 | 207.46 | 208.87 | 204.99 | 207.11 | 12,930 | -1.41(-0.68%) |
Mar 12, 2010 | 207.11 | 211.34 | 206.05 | 208.52 | 15,498 | +3.88(+1.90%) |
Mar 11, 2010 | 200.05 | 209.58 | 197.58 | 204.64 | 23,091 | +3.53(+1.75%) |
Mar 10, 2010 | 197.58 | 204.64 | 196.87 | 201.11 | 9,210 | +2.82(+1.42%) |
Mar 09, 2010 | 199.34 | 203.58 | 196.17 | 198.29 | 8,082 | -2.82(-1.40%) |
Mar 08, 2010 | 201.46 | 205.69 | 200.40 | 201.11 | 10,683 | +1.76(+0.88%) |
Mar 05, 2010 | 192.29 | 199.70 | 190.52 | 199.34 | 15,550 | +8.11(+4.24%) |
Mar 04, 2010 | 191.58 | 195.11 | 189.82 | 191.23 | 9,173 | -0.35(-0.18%) |
Mar 03, 2010 | 195.46 | 197.58 | 189.11 | 191.58 | 13,535 | -2.82(-1.45%) |
Mar 02, 2010 | 194.40 | 202.17 | 191.94 | 194.40 | 20,247 | +0.00(+0.00%) |
Mar 01, 2010 | 194.76 | 199.70 | 191.23 | 194.40 | 11,263 | +1.06(+0.55%) |
Feb 26, 2010 | 201.81 | 210.99 | 193.35 | 193.35 | 35,983 | -4.59(-2.32%) |
Feb 25, 2010 | 196.52 | 200.05 | 191.94 | 197.93 | 10,683 | -3.53(-1.75%) |
Feb 24, 2010 | 207.46 | 207.46 | 195.46 | 201.46 | 15,522 | -4.59(-2.23%) |
Feb 23, 2010 | 210.99 | 212.40 | 204.99 | 206.05 | 12,176 | -6.00(-2.83%) |
Feb 22, 2010 | 213.10 | 215.04 | 207.46 | 212.05 | 8,368 | +0.71(+0.33%) |
Feb 19, 2010 | 208.16 | 213.10 | 208.16 | 211.34 | 7,656 | +0.00(+0.00%) |
Feb 18, 2010 | 209.22 | 212.40 | 207.81 | 211.34 | 9,733 | +1.41(+0.67%) |
Feb 17, 2010 | 203.22 | 213.46 | 202.17 | 209.93 | 11,142 | +8.12(+4.02%) |
Feb 16, 2010 | 195.46 | 202.52 | 193.35 | 201.81 | 14,682 | +7.76(+4.00%) |
Feb 12, 2010 | 193.35 | 194.05 | 194.05 | 194.05 | 22,484 | -1.76(-0.90%) |
Feb 11, 2010 | 190.17 | 198.64 | 189.47 | 195.82 | 10,194 | +5.29(+2.78%) |
Feb 10, 2010 | 183.47 | 190.88 | 181.00 | 190.52 | 11,927 | +6.35(+3.45%) |
Feb 09, 2010 | 182.76 | 188.76 | 180.64 | 184.17 | 12,643 | +0.35(+0.19%) |
Feb 08, 2010 | 179.59 | 188.76 | 179.59 | 183.82 | 8,233 | +3.88(+2.16%) |
Feb 05, 2010 | 182.41 | 182.41 | 174.26 | 179.94 | 12,262 | -2.82(-1.54%) |
Feb 04, 2010 | 189.11 | 189.82 | 182.06 | 182.76 | 11,212 | -9.53(-4.95%) |
Feb 03, 2010 | 197.93 | 198.99 | 190.17 | 192.29 | 10,433 | -5.64(-2.85%) |
Feb 02, 2010 | 196.52 | 203.22 | 194.76 | 197.93 | 10,178 | -2.12(-1.06%) |
Feb 01, 2010 | 188.76 | 202.17 | 185.94 | 200.05 | 10,766 | +14.11(+7.59%) |
Jan 29, 2010 | 194.40 | 201.11 | 184.53 | 185.94 | 17,920 | -8.47(-4.36%) |
Jan 28, 2010 | 199.70 | 199.70 | 194.40 | 194.40 | 13,559 | -5.29(-2.65%) |
Jan 27, 2010 | 194.40 | 200.75 | 191.94 | 199.70 | 9,196 | +4.23(+2.17%) |
Jan 26, 2010 | 201.11 | 204.99 | 188.76 | 195.46 | 21,006 | -15.17(-7.20%) |
Jan 25, 2010 | 210.28 | 213.46 | 208.16 | 210.63 | 8,629 | +1.41(+0.67%) |
Jan 22, 2010 | 207.46 | 216.28 | 207.46 | 209.22 | 20,547 | -2.12(-1.00%) |
Jan 21, 2010 | 214.87 | 215.57 | 211.34 | 211.34 | 20,266 | -2.12(-0.99%) |
Jan 20, 2010 | 215.93 | 219.46 | 211.69 | 213.46 | 11,480 | -3.88(-1.79%) |
Jan 19, 2010 | 212.40 | 217.34 | 212.05 | 217.34 | 11,206 | +4.94(+2.33%) |
Jan 15, 2010 | 211.34 | 212.40 | 212.40 | 212.40 | 39,793 | +1.06(+0.50%) |
Jan 14, 2010 | 209.93 | 213.46 | 207.46 | 211.34 | 27,397 | +1.06(+0.50%) |
Jan 13, 2010 | 206.75 | 210.28 | 203.58 | 210.28 | 20,506 | +4.23(+2.05%) |
Jan 12, 2010 | 203.93 | 208.87 | 203.58 | 206.05 | 16,107 | -0.35(-0.17%) |
Jan 11, 2010 | 200.40 | 207.46 | 198.99 | 206.40 | 20,029 | +8.11(+4.09%) |
Jan 08, 2010 | 190.88 | 198.64 | 189.11 | 198.29 | 27,996 | +7.76(+4.07%) |
Jan 07, 2010 | 183.47 | 191.94 | 181.70 | 190.52 | 20,257 | +6.35(+3.45%) |
Jan 06, 2010 | 175.71 | 185.94 | 173.24 | 184.17 | 28,121 | +8.82(+5.03%) |
Jan 05, 2010 | 171.12 | 178.53 | 168.30 | 175.35 | 22,864 | +4.23(+2.47%) |