Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 136.23 | 137.99 | 135.58 | 137.01 | 1,927,834 | +1.07(+0.79%) |
Mar 30, 2010 | 136.36 | 136.36 | 134.76 | 135.94 | 1,071,816 | +0.16(+0.12%) |
Mar 29, 2010 | 133.33 | 136.13 | 133.11 | 135.77 | 1,237,878 | +3.51(+2.66%) |
Mar 26, 2010 | 133.89 | 134.12 | 131.16 | 132.26 | 2,256,347 | -0.98(-0.73%) |
Mar 25, 2010 | 138.54 | 138.90 | 133.04 | 133.24 | 2,349,171 | -4.06(-2.96%) |
Mar 24, 2010 | 136.65 | 138.25 | 135.90 | 137.30 | 1,232,018 | -0.23(-0.17%) |
Mar 23, 2010 | 135.64 | 137.53 | 135.61 | 137.53 | 1,451,029 | +2.08(+1.54%) |
Mar 22, 2010 | 133.99 | 135.90 | 133.27 | 135.45 | 1,587,342 | -0.72(-0.53%) |
Mar 19, 2010 | 138.18 | 138.60 | 133.92 | 136.16 | 2,037,876 | -1.80(-1.30%) |
Mar 18, 2010 | 142.12 | 142.22 | 137.54 | 137.96 | 1,964,994 | -4.03(-2.84%) |
Mar 17, 2010 | 141.83 | 142.90 | 141.57 | 141.99 | 949,084 | +0.55(+0.39%) |
Mar 16, 2010 | 140.89 | 141.60 | 139.85 | 141.44 | 1,247,896 | +1.04(+0.74%) |
Mar 15, 2010 | 139.17 | 140.43 | 139.02 | 140.40 | 1,308,158 | -1.59(-1.12%) |
Mar 12, 2010 | 142.38 | 142.81 | 141.08 | 141.99 | 1,291,750 | +0.32(+0.23%) |
Mar 11, 2010 | 141.38 | 142.45 | 141.02 | 141.67 | 1,009,609 | +0.23(+0.16%) |
Mar 10, 2010 | 139.07 | 141.83 | 139.07 | 141.44 | 1,475,178 | +2.24(+1.61%) |
Mar 09, 2010 | 138.00 | 140.08 | 137.83 | 139.20 | 1,592,906 | +0.78(+0.56%) |
Mar 08, 2010 | 139.72 | 139.91 | 138.00 | 138.42 | 693,055 | -0.65(-0.47%) |
Mar 05, 2010 | 137.80 | 139.41 | 137.80 | 139.07 | 926,380 | +2.66(+1.95%) |
Mar 04, 2010 | 137.67 | 138.16 | 135.62 | 136.40 | 1,043,821 | -1.14(-0.83%) |
Mar 03, 2010 | 136.83 | 138.39 | 136.83 | 137.54 | 739,085 | +1.07(+0.79%) |
Mar 02, 2010 | 135.98 | 137.59 | 135.79 | 136.47 | 862,499 | +1.17(+0.86%) |
Mar 01, 2010 | 134.26 | 135.56 | 134.26 | 135.30 | 1,002,145 | +1.95(+1.46%) |
Feb 26, 2010 | 133.19 | 134.23 | 132.41 | 133.35 | 922,676 | +0.58(+0.44%) |
Feb 25, 2010 | 130.26 | 133.15 | 129.51 | 132.76 | 1,389,866 | +0.26(+0.20%) |
Feb 24, 2010 | 131.53 | 133.15 | 131.11 | 132.50 | 1,037,199 | +1.30(+0.99%) |
Feb 23, 2010 | 134.19 | 134.26 | 131.07 | 131.20 | 1,087,401 | -3.31(-2.46%) |
Feb 22, 2010 | 138.13 | 138.22 | 134.13 | 134.52 | 943,316 | -2.92(-2.13%) |
Feb 19, 2010 | 136.44 | 137.74 | 135.85 | 137.44 | 1,092,296 | +0.75(+0.55%) |
Feb 18, 2010 | 135.69 | 136.96 | 135.33 | 136.70 | 1,087,134 | +0.65(+0.48%) |
Feb 17, 2010 | 137.09 | 137.54 | 134.97 | 136.05 | 1,156,567 | -0.62(-0.45%) |
Feb 16, 2010 | 134.39 | 136.79 | 134.39 | 136.66 | 1,011,636 | +4.06(+3.06%) |
Feb 12, 2010 | 130.26 | 132.60 | 132.60 | 132.60 | 978,238 | +0.49(+0.37%) |
Feb 11, 2010 | 129.45 | 132.34 | 129.12 | 132.11 | 1,172,945 | +2.34(+1.80%) |
Feb 10, 2010 | 129.90 | 130.55 | 127.14 | 129.77 | 1,707,677 | -0.32(-0.25%) |
Feb 09, 2010 | 129.58 | 131.79 | 128.57 | 130.10 | 1,512,039 | +2.63(+2.07%) |
Feb 08, 2010 | 128.08 | 129.97 | 126.82 | 127.47 | 1,151,238 | -0.85(-0.66%) |
Feb 05, 2010 | 128.41 | 128.83 | 124.02 | 128.31 | 2,113,038 | +0.16(+0.13%) |
Feb 04, 2010 | 132.99 | 133.06 | 128.15 | 128.15 | 1,421,981 | -5.98(-4.46%) |
Feb 03, 2010 | 136.08 | 136.50 | 133.97 | 134.13 | 993,576 | -2.24(-1.64%) |
Feb 02, 2010 | 134.32 | 136.92 | 132.80 | 136.37 | 765,823 | +4.37(+3.31%) |
Feb 01, 2010 | 130.13 | 133.80 | 129.84 | 132.00 | 931,367 | +3.75(+2.93%) |
Jan 29, 2010 | 132.08 | 134.00 | 128.05 | 128.25 | 1,749,573 | -3.19(-2.42%) |
Jan 28, 2010 | 133.22 | 134.00 | 129.32 | 131.43 | 1,420,276 | -1.33(-1.00%) |
Jan 27, 2010 | 133.77 | 134.91 | 130.62 | 132.76 | 1,656,703 | -1.04(-0.78%) |
Jan 26, 2010 | 135.07 | 135.90 | 133.09 | 133.80 | 915,193 | -1.98(-1.46%) |
Jan 25, 2010 | 135.49 | 137.35 | 135.17 | 135.79 | 1,013,878 | +1.20(+0.89%) |
Jan 22, 2010 | 137.28 | 138.06 | 134.10 | 134.58 | 1,633,197 | -2.89(-2.10%) |
Jan 21, 2010 | 139.39 | 140.82 | 137.12 | 137.48 | 926,997 | -1.98(-1.42%) |
Jan 20, 2010 | 139.46 | 139.62 | 137.90 | 139.46 | 425,797 | -1.33(-0.95%) |
Jan 19, 2010 | 139.75 | 140.99 | 138.87 | 140.79 | 711,612 | +1.04(+0.74%) |
Jan 15, 2010 | 141.02 | 139.75 | 139.75 | 139.75 | 723,163 | -1.23(-0.88%) |
Jan 14, 2010 | 140.17 | 141.47 | 139.39 | 140.99 | 1,221,344 | +1.30(+0.93%) |
Jan 13, 2010 | 138.52 | 139.87 | 135.72 | 139.69 | 1,129,946 | +1.40(+1.01%) |
Jan 12, 2010 | 139.75 | 139.82 | 137.70 | 138.29 | 790,335 | -3.35(-2.36%) |
Jan 11, 2010 | 144.63 | 145.02 | 140.27 | 141.64 | 888,811 | -1.59(-1.11%) |
Jan 08, 2010 | 141.60 | 143.26 | 140.37 | 143.23 | 685,513 | +1.11(+0.78%) |
Jan 07, 2010 | 142.55 | 142.55 | 140.21 | 142.12 | 730,267 | -0.84(-0.59%) |
Jan 06, 2010 | 141.25 | 143.46 | 140.50 | 142.97 | 1,133,316 | +1.59(+1.13%) |
Jan 05, 2010 | 140.47 | 142.02 | 139.72 | 141.38 | 1,850,254 | +1.17(+0.83%) |