Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 202.06 | 203.09 | 199.35 | 201.37 | 1,479,526 | +0.49(+0.24%) |
Feb 25, 2011 | 195.95 | 200.88 | 195.07 | 200.88 | 1,247,066 | +7.15(+3.69%) |
Feb 24, 2011 | 197.52 | 197.81 | 192.82 | 193.73 | 1,649,933 | -3.13(-1.59%) |
Feb 23, 2011 | 193.47 | 197.68 | 192.59 | 196.87 | 1,838,542 | +5.16(+2.69%) |
Feb 22, 2011 | 196.08 | 197.22 | 190.76 | 191.71 | 1,461,309 | -2.19(-1.13%) |
Feb 18, 2011 | 195.85 | 196.05 | 193.44 | 193.90 | 760,409 | -1.57(-0.80%) |
Feb 17, 2011 | 193.86 | 196.28 | 193.15 | 195.46 | 760,817 | +1.66(+0.86%) |
Feb 16, 2011 | 192.43 | 194.16 | 191.61 | 193.80 | 1,095,290 | +3.13(+1.64%) |
Feb 15, 2011 | 193.18 | 193.37 | 190.31 | 190.66 | 924,742 | -2.06(-1.07%) |
Feb 14, 2011 | 189.36 | 193.08 | 188.71 | 192.72 | 916,658 | +4.05(+2.14%) |
Feb 11, 2011 | 188.28 | 189.46 | 187.76 | 188.67 | 684,414 | +0.26(+0.14%) |
Feb 10, 2011 | 185.02 | 188.87 | 184.79 | 188.41 | 1,229,410 | +2.28(+1.23%) |
Feb 09, 2011 | 188.80 | 189.06 | 185.25 | 186.13 | 1,093,170 | -2.91(-1.54%) |
Feb 08, 2011 | 188.38 | 189.03 | 186.06 | 189.03 | 1,222,222 | +0.49(+0.26%) |
Feb 07, 2011 | 189.19 | 191.12 | 188.15 | 188.54 | 1,441,334 | +0.82(+0.43%) |
Feb 04, 2011 | 188.22 | 189.06 | 186.16 | 187.73 | 1,232,109 | +0.23(+0.12%) |
Feb 03, 2011 | 188.28 | 188.31 | 185.23 | 187.50 | 799,244 | -0.56(-0.30%) |
Feb 02, 2011 | 186.58 | 189.98 | 186.29 | 188.05 | 937,432 | +0.98(+0.52%) |
Feb 01, 2011 | 185.83 | 188.09 | 185.51 | 187.07 | 1,653,065 | +1.83(+0.99%) |
Jan 31, 2011 | 179.83 | 185.25 | 179.63 | 185.25 | 1,307,016 | +6.66(+3.73%) |
Jan 28, 2011 | 178.55 | 179.30 | 177.12 | 178.59 | 1,297,791 | +0.75(+0.42%) |
Jan 27, 2011 | 178.68 | 179.08 | 176.73 | 177.84 | 816,820 | -0.68(-0.38%) |
Jan 26, 2011 | 174.34 | 178.81 | 174.25 | 178.52 | 879,463 | +4.95(+2.85%) |
Jan 25, 2011 | 174.83 | 175.19 | 171.60 | 173.57 | 1,280,013 | -1.82(-1.04%) |
Jan 24, 2011 | 173.82 | 175.49 | 173.46 | 175.39 | 818,070 | +1.40(+0.81%) |
Jan 21, 2011 | 175.75 | 176.11 | 173.49 | 173.98 | 909,979 | -0.23(-0.13%) |
Jan 20, 2011 | 175.78 | 176.11 | 172.25 | 174.21 | 830,232 | -2.97(-1.68%) |
Jan 19, 2011 | 180.25 | 180.41 | 176.73 | 177.18 | 868,204 | -2.51(-1.40%) |
Jan 18, 2011 | 178.46 | 179.89 | 177.22 | 179.70 | 533,758 | +1.50(+0.84%) |
Jan 14, 2011 | 176.76 | 178.46 | 175.39 | 178.19 | 570,537 | +1.60(+0.91%) |
Jan 13, 2011 | 177.57 | 178.00 | 176.17 | 176.59 | 860,040 | -0.52(-0.29%) |
Jan 12, 2011 | 176.76 | 177.44 | 175.87 | 177.12 | 756,385 | +1.66(+0.95%) |
Jan 11, 2011 | 174.93 | 175.78 | 174.31 | 175.45 | 653,112 | +1.93(+1.11%) |
Jan 10, 2011 | 173.04 | 173.75 | 171.14 | 173.52 | 1,054,471 | +0.71(+0.41%) |
Jan 07, 2011 | 172.35 | 173.27 | 170.91 | 172.81 | 838,775 | +0.62(+0.36%) |
Jan 06, 2011 | 173.49 | 173.75 | 171.50 | 172.19 | 802,216 | -0.85(-0.49%) |
Jan 05, 2011 | 171.41 | 173.23 | 170.62 | 173.04 | 508,270 | +0.59(+0.34%) |
Jan 04, 2011 | 175.26 | 175.26 | 170.54 | 172.45 | 1,111,190 | -1.53(-0.88%) |
Jan 03, 2011 | 174.41 | 175.06 | 173.79 | 173.98 | 601,673 | +1.80(+1.04%) |
Dec 31, 2010 | 171.93 | 173.00 | 171.31 | 172.19 | 528,190 | +0.42(+0.25%) |
Dec 30, 2010 | 172.25 | 173.31 | 171.34 | 171.76 | 336,746 | -0.29(-0.17%) |
Dec 29, 2010 | 171.01 | 172.48 | 170.59 | 172.06 | 420,192 | +1.93(+1.13%) |
Dec 28, 2010 | 170.33 | 170.49 | 169.41 | 170.13 | 232,446 | +0.72(+0.42%) |
Dec 27, 2010 | 170.65 | 170.69 | 168.79 | 169.41 | 426,316 | -0.95(-0.56%) |
Dec 23, 2010 | 170.39 | 170.69 | 169.71 | 170.36 | 590,372 | +0.06(+0.03%) |
Dec 22, 2010 | 170.43 | 171.14 | 169.94 | 170.30 | 925,245 | +0.30(+0.18%) |
Dec 21, 2010 | 169.02 | 170.03 | 167.00 | 170.00 | 588,943 | +2.35(+1.40%) |
Dec 20, 2010 | 166.02 | 168.08 | 165.07 | 167.65 | 417,763 | +2.45(+1.48%) |
Dec 17, 2010 | 165.04 | 165.56 | 164.26 | 165.20 | 832,180 | +0.11(+0.07%) |
Dec 16, 2010 | 164.21 | 165.09 | 162.68 | 165.09 | 629,959 | +1.21(+0.74%) |
Dec 15, 2010 | 164.25 | 165.65 | 163.72 | 163.89 | 838,018 | -0.75(-0.46%) |
Dec 14, 2010 | 166.17 | 166.17 | 164.02 | 164.64 | 1,480,190 | -1.37(-0.82%) |
Dec 13, 2010 | 166.63 | 167.38 | 165.62 | 166.01 | 753,004 | +1.14(+0.69%) |
Dec 10, 2010 | 164.67 | 165.19 | 163.76 | 164.87 | 677,222 | +0.52(+0.32%) |
Dec 09, 2010 | 165.00 | 165.13 | 162.65 | 164.34 | 967,302 | +0.62(+0.38%) |
Dec 08, 2010 | 166.27 | 166.66 | 163.43 | 163.72 | 790,052 | -1.99(-1.20%) |
Dec 07, 2010 | 168.68 | 169.10 | 165.71 | 165.71 | 1,054,982 | -0.36(-0.22%) |
Dec 06, 2010 | 165.65 | 166.63 | 165.19 | 166.07 | 886,251 | +0.91(+0.55%) |
Dec 03, 2010 | 163.79 | 165.71 | 163.27 | 165.16 | 985,493 | +0.72(+0.44%) |
Dec 02, 2010 | 161.97 | 164.44 | 161.31 | 164.44 | 925,153 | +3.42(+2.13%) |