Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 170.20 | 173.58 | 168.92 | 172.31 | 210,937 | +1.64(+0.96%) |
Feb 25, 2010 | 167.99 | 172.78 | 167.69 | 170.67 | 378,550 | +2.35(+1.39%) |
Feb 24, 2010 | 166.22 | 168.32 | 165.78 | 168.32 | 215,025 | +1.83(+1.10%) |
Feb 23, 2010 | 165.45 | 167.76 | 165.45 | 166.50 | 166,074 | +0.33(+0.20%) |
Feb 22, 2010 | 165.41 | 166.45 | 161.86 | 166.17 | 190,061 | +1.36(+0.82%) |
Feb 19, 2010 | 162.73 | 165.03 | 158.98 | 164.81 | 355,387 | +0.43(+0.26%) |
Feb 18, 2010 | 165.65 | 165.65 | 162.22 | 164.38 | 287,741 | +1.64(+1.01%) |
Feb 17, 2010 | 161.91 | 163.82 | 161.48 | 162.74 | 279,330 | +0.55(+0.34%) |
Feb 16, 2010 | 157.13 | 162.69 | 156.98 | 162.19 | 290,992 | +6.03(+3.86%) |
Feb 12, 2010 | 153.69 | 156.15 | 156.15 | 156.15 | 419,647 | +1.47(+0.95%) |
Feb 11, 2010 | 149.93 | 158.87 | 144.39 | 154.68 | 1,323,580 | -4.37(-2.75%) |
Feb 10, 2010 | 156.78 | 159.31 | 155.43 | 159.05 | 142,530 | +2.80(+1.79%) |
Feb 09, 2010 | 155.84 | 156.76 | 154.97 | 156.25 | 95,368 | +0.19(+0.12%) |
Feb 08, 2010 | 156.25 | 158.07 | 154.45 | 156.06 | 83,767 | -0.48(-0.31%) |
Feb 05, 2010 | 156.52 | 157.47 | 154.45 | 156.55 | 154,392 | -0.40(-0.26%) |
Feb 04, 2010 | 157.51 | 158.63 | 155.55 | 156.95 | 214,026 | -1.70(-1.07%) |
Feb 03, 2010 | 157.70 | 159.06 | 157.49 | 158.64 | 211,617 | +0.73(+0.46%) |
Feb 02, 2010 | 158.21 | 159.09 | 156.18 | 157.92 | 209,459 | -0.55(-0.35%) |
Feb 01, 2010 | 157.04 | 158.77 | 154.93 | 158.47 | 159,763 | +1.17(+0.74%) |
Jan 29, 2010 | 162.25 | 162.25 | 155.87 | 157.30 | 226,691 | -5.18(-3.19%) |
Jan 28, 2010 | 165.80 | 165.80 | 160.99 | 162.48 | 145,447 | -4.91(-2.93%) |
Jan 27, 2010 | 164.59 | 167.64 | 164.17 | 167.39 | 342,187 | +3.12(+1.90%) |
Jan 26, 2010 | 167.31 | 167.31 | 163.41 | 164.27 | 175,427 | -3.04(-1.82%) |
Jan 25, 2010 | 171.57 | 171.57 | 165.99 | 167.31 | 240,443 | -3.88(-2.27%) |
Jan 22, 2010 | 170.34 | 172.59 | 169.86 | 171.19 | 223,033 | +0.86(+0.50%) |
Jan 21, 2010 | 167.31 | 172.26 | 165.74 | 170.34 | 414,642 | +4.45(+2.68%) |
Jan 20, 2010 | 163.77 | 166.40 | 161.27 | 165.89 | 133,064 | +2.04(+1.25%) |
Jan 19, 2010 | 163.15 | 165.32 | 159.88 | 163.84 | 168,150 | +0.17(+0.10%) |
Jan 15, 2010 | 164.86 | 163.68 | 163.68 | 163.68 | 76,215 | -0.77(-0.47%) |
Jan 14, 2010 | 163.50 | 166.12 | 163.50 | 164.45 | 107,881 | -1.05(-0.64%) |
Jan 13, 2010 | 165.12 | 167.02 | 164.35 | 165.50 | 72,229 | +0.27(+0.17%) |
Jan 12, 2010 | 163.53 | 165.36 | 162.78 | 165.23 | 100,802 | +0.95(+0.58%) |
Jan 11, 2010 | 164.13 | 164.97 | 161.00 | 164.28 | 127,791 | +0.77(+0.47%) |
Jan 08, 2010 | 162.22 | 164.56 | 161.55 | 163.51 | 94,532 | -2.53(-1.52%) |
Jan 07, 2010 | 161.21 | 167.64 | 161.21 | 166.04 | 180,400 | +4.01(+2.48%) |
Jan 06, 2010 | 158.03 | 164.34 | 157.90 | 162.03 | 205,495 | +3.59(+2.27%) |
Jan 05, 2010 | 158.98 | 160.21 | 157.95 | 158.44 | 102,535 | -0.45(-0.28%) |
Jan 04, 2010 | 167.69 | 167.69 | 158.26 | 158.88 | 175,100 | -2.01(-1.25%) |
Dec 31, 2009 | 163.69 | 160.89 | 160.89 | 160.89 | 90,349 | -2.40(-1.47%) |
Dec 30, 2009 | 163.66 | 163.94 | 160.72 | 163.29 | 120,491 | -0.09(-0.06%) |
Dec 29, 2009 | 163.16 | 164.65 | 162.24 | 163.38 | 154,882 | -0.12(-0.07%) |
Dec 28, 2009 | 164.28 | 164.80 | 162.39 | 163.50 | 166,482 | -0.92(-0.56%) |
Dec 24, 2009 | 165.56 | 165.56 | 163.03 | 164.42 | 85,161 | -0.53(-0.32%) |
Dec 23, 2009 | 165.65 | 169.08 | 164.95 | 164.95 | 290,472 | +0.17(+0.11%) |
Dec 22, 2009 | 163.34 | 165.46 | 162.39 | 164.78 | 98,567 | +2.27(+1.40%) |
Dec 21, 2009 | 160.35 | 164.11 | 158.03 | 162.50 | 192,473 | +3.23(+2.03%) |
Dec 18, 2009 | 161.26 | 161.34 | 156.83 | 159.27 | 377,382 | -2.45(-1.51%) |
Dec 17, 2009 | 164.74 | 165.79 | 159.16 | 161.72 | 421,250 | -4.20(-2.53%) |
Dec 16, 2009 | 164.70 | 166.96 | 163.97 | 165.92 | 375,887 | +1.88(+1.14%) |
Dec 15, 2009 | 160.55 | 164.62 | 160.26 | 164.04 | 370,644 | +2.74(+1.70%) |
Dec 14, 2009 | 159.03 | 161.59 | 155.21 | 161.30 | 206,615 | +6.20(+4.00%) |
Dec 11, 2009 | 153.79 | 156.11 | 153.79 | 155.10 | 95,937 | +1.15(+0.75%) |
Dec 10, 2009 | 153.68 | 155.02 | 153.31 | 153.95 | 137,459 | +0.64(+0.42%) |
Dec 09, 2009 | 148.64 | 155.10 | 148.64 | 153.31 | 350,139 | +3.46(+2.31%) |
Dec 08, 2009 | 147.53 | 150.16 | 147.28 | 149.85 | 164,164 | +1.46(+0.98%) |
Dec 07, 2009 | 147.38 | 148.76 | 145.45 | 148.38 | 245,865 | +0.44(+0.30%) |
Dec 04, 2009 | 145.17 | 147.99 | 143.88 | 147.94 | 207,649 | +3.93(+2.73%) |
Dec 03, 2009 | 147.70 | 148.94 | 143.81 | 144.02 | 192,781 | -4.00(-2.70%) |
Dec 02, 2009 | 148.16 | 149.24 | 146.98 | 148.01 | 196,472 | +0.53(+0.36%) |