Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 121.94 | 122.51 | 121.16 | 122.01 | 10,011,954 | +0.20(+0.17%) |
Feb 25, 2010 | 121.64 | 121.81 | 120.16 | 121.81 | 13,510,694 | -1.40(-1.14%) |
Feb 24, 2010 | 122.51 | 124.00 | 122.14 | 123.21 | 10,740,100 | +1.20(+0.98%) |
Feb 23, 2010 | 122.10 | 124.74 | 121.41 | 122.01 | 20,158,614 | -0.01(-0.01%) |
Feb 22, 2010 | 122.40 | 123.00 | 121.49 | 122.02 | 9,472,485 | +0.41(+0.34%) |
Feb 19, 2010 | 120.31 | 122.24 | 120.29 | 121.61 | 11,165,070 | +0.33(+0.27%) |
Feb 18, 2010 | 121.16 | 121.92 | 120.59 | 121.28 | 14,117,091 | -1.17(-0.95%) |
Feb 17, 2010 | 123.02 | 123.17 | 121.46 | 122.45 | 12,932,964 | -0.11(-0.09%) |
Feb 16, 2010 | 120.92 | 122.82 | 120.38 | 122.56 | 14,765,918 | +2.70(+2.25%) |
Feb 12, 2010 | 118.64 | 119.85 | 119.85 | 119.85 | 13,219,738 | -0.09(-0.08%) |
Feb 11, 2010 | 120.22 | 120.94 | 118.55 | 119.95 | 14,337,467 | +0.33(+0.27%) |
Feb 10, 2010 | 118.95 | 120.96 | 118.16 | 119.62 | 13,556,246 | +0.89(+0.75%) |
Feb 09, 2010 | 118.90 | 119.54 | 116.52 | 118.73 | 18,005,922 | +1.08(+0.92%) |
Feb 08, 2010 | 120.12 | 120.38 | 117.43 | 117.65 | 13,173,611 | -2.38(-1.99%) |
Feb 05, 2010 | 117.43 | 120.27 | 115.91 | 120.03 | 24,092,668 | +2.71(+2.31%) |
Feb 04, 2010 | 120.90 | 121.51 | 117.14 | 117.32 | 24,235,208 | -5.61(-4.57%) |
Feb 03, 2010 | 122.96 | 124.53 | 122.33 | 122.94 | 21,557,406 | +0.31(+0.25%) |
Feb 02, 2010 | 119.64 | 122.63 | 119.64 | 122.62 | 22,168,772 | +3.36(+2.82%) |
Feb 01, 2010 | 116.65 | 120.88 | 116.18 | 119.26 | 16,651,136 | +3.47(+2.99%) |
Jan 29, 2010 | 120.25 | 120.59 | 115.09 | 115.80 | 23,769,206 | -3.56(-2.98%) |
Jan 28, 2010 | 120.09 | 120.84 | 116.75 | 119.36 | 20,752,684 | +1.39(+1.18%) |
Jan 27, 2010 | 117.38 | 119.08 | 115.45 | 117.96 | 25,556,616 | +0.48(+0.41%) |
Jan 26, 2010 | 120.62 | 121.86 | 117.34 | 117.48 | 20,530,848 | -3.19(-2.65%) |
Jan 25, 2010 | 121.57 | 123.26 | 120.30 | 120.67 | 22,944,854 | +0.67(+0.56%) |
Jan 22, 2010 | 123.56 | 124.39 | 118.55 | 120.00 | 38,755,032 | -5.26(-4.20%) |
Jan 21, 2010 | 131.81 | 133.15 | 122.06 | 125.26 | 66,434,056 | -5.39(-4.12%) |
Jan 20, 2010 | 129.10 | 130.94 | 127.94 | 130.65 | 11,408,633 | +0.72(+0.56%) |
Jan 19, 2010 | 128.48 | 130.34 | 127.62 | 129.92 | 9,877,605 | +1.28(+1.00%) |
Jan 15, 2010 | 130.50 | 128.64 | 128.64 | 128.64 | 13,994,310 | -2.59(-1.97%) |
Jan 14, 2010 | 130.81 | 132.93 | 130.20 | 131.22 | 13,512,817 | -0.42(-0.32%) |
Jan 13, 2010 | 130.82 | 132.11 | 129.34 | 131.64 | 14,473,601 | +0.97(+0.74%) |
Jan 12, 2010 | 132.37 | 132.74 | 130.05 | 130.67 | 13,305,582 | -2.91(-2.18%) |
Jan 11, 2010 | 136.31 | 136.31 | 132.77 | 133.58 | 9,895,448 | -2.14(-1.58%) |
Jan 08, 2010 | 137.29 | 138.15 | 135.44 | 135.72 | 9,337,969 | -2.62(-1.89%) |
Jan 07, 2010 | 135.73 | 139.18 | 135.44 | 138.34 | 11,204,608 | +2.66(+1.96%) |
Jan 06, 2010 | 136.56 | 136.56 | 135.29 | 135.68 | 9,479,672 | -1.46(-1.07%) |
Jan 05, 2010 | 134.70 | 137.24 | 134.37 | 137.15 | 14,974,346 | +2.38(+1.77%) |
Jan 04, 2010 | 132.41 | 135.68 | 131.98 | 134.76 | 11,733,414 | +3.30(+2.51%) |
Dec 31, 2009 | 130.26 | 131.46 | 131.46 | 131.46 | 8,221,944 | +1.67(+1.28%) |
Dec 30, 2009 | 127.74 | 130.25 | 127.45 | 129.80 | 7,701,186 | +2.01(+1.57%) |
Dec 29, 2009 | 128.08 | 128.63 | 127.08 | 127.79 | 6,697,423 | +0.04(+0.03%) |
Dec 28, 2009 | 127.77 | 129.03 | 127.27 | 127.74 | 4,605,486 | +0.07(+0.06%) |
Dec 24, 2009 | 127.69 | 128.40 | 127.16 | 127.67 | 2,386,286 | +0.27(+0.21%) |
Dec 23, 2009 | 128.52 | 129.10 | 127.22 | 127.41 | 5,204,741 | -0.75(-0.59%) |
Dec 22, 2009 | 128.86 | 129.49 | 128.08 | 128.16 | 5,382,170 | -1.31(-1.01%) |
Dec 21, 2009 | 127.53 | 129.84 | 127.24 | 129.47 | 12,062,352 | +2.41(+1.89%) |
Dec 18, 2009 | 125.99 | 127.21 | 124.73 | 127.06 | 11,164,645 | +1.76(+1.40%) |
Dec 17, 2009 | 126.38 | 127.40 | 125.23 | 125.30 | 11,495,261 | -3.57(-2.77%) |
Dec 16, 2009 | 127.58 | 129.17 | 126.97 | 128.87 | 11,109,561 | +2.16(+1.70%) |
Dec 15, 2009 | 128.32 | 129.25 | 126.22 | 126.71 | 9,683,430 | -2.62(-2.02%) |
Dec 14, 2009 | 129.62 | 129.64 | 127.58 | 129.33 | 8,544,351 | +0.08(+0.06%) |
Dec 11, 2009 | 130.45 | 130.77 | 128.80 | 129.25 | 8,257,455 | -0.57(-0.44%) |
Dec 10, 2009 | 129.79 | 130.76 | 127.82 | 129.82 | 15,322,878 | +0.23(+0.17%) |
Dec 09, 2009 | 126.24 | 130.07 | 125.14 | 129.59 | 14,096,297 | +3.58(+2.84%) |
Dec 08, 2009 | 127.01 | 127.77 | 125.40 | 126.01 | 15,018,626 | -1.56(-1.23%) |
Dec 07, 2009 | 129.66 | 130.31 | 127.51 | 127.58 | 8,546,498 | -2.64(-2.03%) |
Dec 04, 2009 | 130.42 | 130.65 | 127.33 | 130.22 | 13,369,401 | +2.29(+1.79%) |
Dec 03, 2009 | 130.77 | 131.69 | 127.65 | 127.93 | 10,300,746 | -1.84(-1.42%) |
Dec 02, 2009 | 130.54 | 130.66 | 128.92 | 129.76 | 9,612,591 | -0.76(-0.58%) |