Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 143.33 | 145.09 | 141.50 | 143.95 | 971,101 | +0.05(+0.03%) |
Feb 25, 2011 | 143.25 | 144.35 | 142.15 | 143.90 | 1,224,462 | +1.92(+1.35%) |
Feb 24, 2011 | 138.16 | 142.15 | 136.61 | 141.98 | 1,179,600 | +4.28(+3.11%) |
Feb 23, 2011 | 140.43 | 141.02 | 137.17 | 137.70 | 967,991 | -2.31(-1.65%) |
Feb 22, 2011 | 143.54 | 144.07 | 139.66 | 140.01 | 761,651 | -5.83(-4.00%) |
Feb 18, 2011 | 144.98 | 146.41 | 143.18 | 145.84 | 732,363 | +1.47(+1.02%) |
Feb 17, 2011 | 144.68 | 145.00 | 143.11 | 144.38 | 537,023 | -0.53(-0.37%) |
Feb 16, 2011 | 145.39 | 146.08 | 143.96 | 144.91 | 649,249 | -0.23(-0.16%) |
Feb 15, 2011 | 143.68 | 145.37 | 142.93 | 145.13 | 648,617 | +0.46(+0.32%) |
Feb 14, 2011 | 143.61 | 145.68 | 142.96 | 144.67 | 952,862 | +1.12(+0.78%) |
Feb 11, 2011 | 141.14 | 143.68 | 140.43 | 143.55 | 670,158 | +1.91(+1.35%) |
Feb 10, 2011 | 139.73 | 142.26 | 139.73 | 141.64 | 689,904 | +0.77(+0.55%) |
Feb 09, 2011 | 139.92 | 141.59 | 139.20 | 140.87 | 633,392 | +0.18(+0.13%) |
Feb 08, 2011 | 138.86 | 140.75 | 137.65 | 140.69 | 1,031,016 | +2.38(+1.72%) |
Feb 07, 2011 | 137.79 | 140.08 | 137.61 | 138.31 | 1,145,479 | +1.16(+0.85%) |
Feb 04, 2011 | 139.09 | 139.48 | 136.94 | 137.15 | 995,038 | -1.74(-1.25%) |
Feb 03, 2011 | 139.02 | 139.60 | 137.26 | 138.89 | 654,809 | -0.58(-0.42%) |
Feb 02, 2011 | 140.83 | 141.13 | 139.04 | 139.47 | 1,102,676 | -2.53(-1.78%) |
Feb 01, 2011 | 140.59 | 142.55 | 140.08 | 142.00 | 905,760 | +2.26(+1.62%) |
Jan 31, 2011 | 137.33 | 139.87 | 137.28 | 139.74 | 991,562 | +2.64(+1.92%) |
Jan 28, 2011 | 142.11 | 142.17 | 136.87 | 137.10 | 1,476,092 | -5.26(-3.69%) |
Jan 27, 2011 | 141.67 | 142.59 | 140.25 | 142.36 | 1,033,762 | +1.25(+0.89%) |
Jan 26, 2011 | 140.54 | 141.72 | 138.97 | 141.11 | 1,861,511 | +1.38(+0.98%) |
Jan 25, 2011 | 140.67 | 141.04 | 137.55 | 139.73 | 1,929,873 | +3.13(+2.29%) |
Jan 24, 2011 | 137.06 | 137.54 | 135.00 | 136.61 | 1,119,230 | +0.36(+0.26%) |
Jan 21, 2011 | 135.82 | 137.36 | 135.00 | 136.25 | 888,968 | +1.55(+1.15%) |
Jan 20, 2011 | 136.01 | 136.20 | 133.55 | 134.69 | 1,143,166 | -0.49(-0.36%) |
Jan 19, 2011 | 138.14 | 138.98 | 134.78 | 135.18 | 1,097,130 | -3.50(-2.52%) |
Jan 18, 2011 | 140.65 | 141.13 | 136.73 | 138.68 | 1,150,563 | -1.79(-1.28%) |
Jan 14, 2011 | 137.84 | 140.50 | 136.67 | 140.47 | 1,145,167 | +3.33(+2.43%) |
Jan 13, 2011 | 136.79 | 138.38 | 135.84 | 137.14 | 862,918 | +0.35(+0.26%) |
Jan 12, 2011 | 137.40 | 137.78 | 134.81 | 136.79 | 1,159,227 | +0.30(+0.22%) |
Jan 11, 2011 | 135.40 | 138.09 | 134.59 | 136.49 | 1,040,026 | +1.59(+1.18%) |
Jan 10, 2011 | 132.75 | 135.17 | 132.27 | 134.91 | 1,272,933 | +1.98(+1.49%) |
Jan 07, 2011 | 135.15 | 135.15 | 130.88 | 132.92 | 1,255,685 | -1.11(-0.83%) |
Jan 06, 2011 | 135.97 | 136.05 | 132.92 | 134.03 | 1,030,585 | -1.46(-1.08%) |
Jan 05, 2011 | 134.10 | 136.08 | 133.55 | 135.49 | 1,311,212 | +1.38(+1.03%) |
Jan 04, 2011 | 134.97 | 135.14 | 133.17 | 134.11 | 1,125,634 | -0.11(-0.08%) |
Jan 03, 2011 | 135.15 | 137.61 | 133.75 | 134.21 | 1,537,787 | -0.28(-0.20%) |
Dec 31, 2010 | 132.88 | 134.50 | 132.22 | 134.49 | 681,155 | +1.81(+1.36%) |
Dec 30, 2010 | 133.94 | 134.50 | 132.47 | 132.68 | 536,996 | -1.98(-1.47%) |
Dec 29, 2010 | 134.46 | 135.12 | 133.63 | 134.66 | 537,817 | +0.99(+0.74%) |
Dec 28, 2010 | 133.51 | 134.08 | 132.21 | 133.66 | 431,348 | +0.11(+0.08%) |
Dec 27, 2010 | 133.06 | 134.06 | 131.98 | 133.56 | 549,678 | +0.42(+0.31%) |
Dec 23, 2010 | 134.59 | 135.31 | 132.96 | 133.14 | 504,762 | -1.62(-1.20%) |
Dec 22, 2010 | 136.47 | 136.72 | 134.30 | 134.76 | 961,622 | -1.09(-0.81%) |
Dec 21, 2010 | 133.68 | 135.90 | 133.19 | 135.85 | 1,259,482 | +2.83(+2.13%) |
Dec 20, 2010 | 132.34 | 133.37 | 130.88 | 133.02 | 2,128,637 | +0.92(+0.69%) |
Dec 17, 2010 | 128.94 | 133.40 | 127.91 | 132.10 | 5,639,490 | +2.89(+2.23%) |
Dec 16, 2010 | 128.19 | 129.35 | 125.77 | 129.22 | 1,329,033 | +1.56(+1.22%) |
Dec 15, 2010 | 129.20 | 129.94 | 127.48 | 127.66 | 1,067,180 | -1.24(-0.96%) |
Dec 14, 2010 | 128.39 | 130.01 | 127.97 | 128.90 | 1,011,482 | +0.55(+0.43%) |
Dec 13, 2010 | 129.85 | 130.75 | 128.13 | 128.35 | 1,311,762 | -0.83(-0.64%) |
Dec 10, 2010 | 126.88 | 129.22 | 125.96 | 129.18 | 2,808,600 | +2.28(+1.80%) |
Dec 09, 2010 | 125.70 | 126.95 | 123.59 | 126.90 | 2,110,789 | +4.32(+3.52%) |
Dec 08, 2010 | 121.03 | 123.00 | 120.85 | 122.58 | 1,202,822 | +1.63(+1.35%) |
Dec 07, 2010 | 122.09 | 123.12 | 119.68 | 120.95 | 1,875,425 | -0.06(-0.05%) |
Dec 06, 2010 | 121.86 | 122.05 | 119.93 | 121.01 | 1,059,332 | -0.61(-0.50%) |
Dec 03, 2010 | 120.35 | 121.91 | 118.60 | 121.62 | 1,019,671 | +0.35(+0.29%) |
Dec 02, 2010 | 118.64 | 121.29 | 118.62 | 121.27 | 1,485,608 | +2.98(+2.52%) |