Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 151.36 | 153.44 | 149.94 | 150.66 | 469,496 | -0.95(-0.63%) |
Mar 30, 2010 | 152.22 | 152.30 | 150.63 | 151.61 | 321,950 | -0.64(-0.42%) |
Mar 29, 2010 | 151.52 | 152.51 | 149.05 | 152.25 | 454,670 | +0.54(+0.36%) |
Mar 26, 2010 | 156.32 | 156.32 | 150.88 | 151.71 | 777,621 | -4.25(-2.72%) |
Mar 25, 2010 | 155.68 | 157.54 | 155.22 | 155.96 | 703,125 | +0.28(+0.18%) |
Mar 24, 2010 | 156.37 | 157.00 | 154.81 | 155.67 | 473,228 | -1.38(-0.88%) |
Mar 23, 2010 | 156.14 | 157.59 | 155.53 | 157.06 | 435,213 | +0.90(+0.58%) |
Mar 22, 2010 | 154.29 | 156.23 | 153.60 | 156.16 | 429,060 | +0.93(+0.60%) |
Mar 19, 2010 | 155.98 | 156.36 | 153.02 | 155.22 | 743,846 | -0.91(-0.58%) |
Mar 18, 2010 | 154.29 | 157.06 | 153.78 | 156.13 | 586,668 | +1.98(+1.28%) |
Mar 17, 2010 | 152.21 | 156.81 | 151.86 | 154.15 | 1,293,973 | +7.23(+4.92%) |
Mar 16, 2010 | 147.72 | 147.72 | 145.70 | 146.92 | 419,729 | +0.12(+0.09%) |
Mar 15, 2010 | 145.66 | 147.51 | 144.78 | 146.79 | 556,152 | +1.50(+1.03%) |
Mar 12, 2010 | 146.66 | 147.88 | 144.15 | 145.29 | 869,461 | -0.28(-0.20%) |
Mar 11, 2010 | 148.26 | 149.07 | 145.06 | 145.58 | 1,057,204 | -3.66(-2.45%) |
Mar 10, 2010 | 150.69 | 151.44 | 149.02 | 149.24 | 725,421 | -0.88(-0.58%) |
Mar 09, 2010 | 150.13 | 151.44 | 149.35 | 150.12 | 466,915 | -0.80(-0.53%) |
Mar 08, 2010 | 152.09 | 152.09 | 149.75 | 150.91 | 424,705 | -1.18(-0.78%) |
Mar 05, 2010 | 150.14 | 152.13 | 149.07 | 152.09 | 805,221 | +2.76(+1.85%) |
Mar 04, 2010 | 150.77 | 150.77 | 146.87 | 149.34 | 434,441 | +0.53(+0.35%) |
Mar 03, 2010 | 150.24 | 150.97 | 147.78 | 148.81 | 727,247 | -0.23(-0.15%) |
Mar 02, 2010 | 151.43 | 151.73 | 149.04 | 149.04 | 824,984 | -1.09(-0.73%) |
Mar 01, 2010 | 150.07 | 151.38 | 149.00 | 150.13 | 565,856 | -0.55(-0.37%) |
Feb 26, 2010 | 149.79 | 151.41 | 149.79 | 150.68 | 439,211 | +0.34(+0.23%) |
Feb 25, 2010 | 149.10 | 150.90 | 147.78 | 150.34 | 521,346 | -0.04(-0.03%) |
Feb 24, 2010 | 149.62 | 150.81 | 149.10 | 150.38 | 407,262 | +2.40(+1.62%) |
Feb 23, 2010 | 149.83 | 150.96 | 147.91 | 147.97 | 400,724 | -1.63(-1.09%) |
Feb 22, 2010 | 149.80 | 151.03 | 148.78 | 149.60 | 544,360 | +1.19(+0.80%) |
Feb 19, 2010 | 147.55 | 148.88 | 147.10 | 148.42 | 427,993 | +1.23(+0.83%) |
Feb 18, 2010 | 147.65 | 148.23 | 145.49 | 147.19 | 509,481 | +0.44(+0.30%) |
Feb 17, 2010 | 144.90 | 147.16 | 144.82 | 146.75 | 540,762 | +1.85(+1.27%) |
Feb 16, 2010 | 143.45 | 144.90 | 142.56 | 144.90 | 402,227 | +2.24(+1.57%) |
Feb 12, 2010 | 141.44 | 142.67 | 142.67 | 142.67 | 575,598 | -0.10(-0.07%) |
Feb 11, 2010 | 145.15 | 145.48 | 141.94 | 142.76 | 634,649 | -2.64(-1.81%) |
Feb 10, 2010 | 143.33 | 146.63 | 143.33 | 145.40 | 899,318 | +1.55(+1.08%) |
Feb 09, 2010 | 142.47 | 144.19 | 141.28 | 143.85 | 820,065 | +2.91(+2.06%) |
Feb 08, 2010 | 144.21 | 144.59 | 140.91 | 140.94 | 517,373 | -2.84(-1.98%) |
Feb 05, 2010 | 144.93 | 146.34 | 138.12 | 143.79 | 1,284,840 | -1.69(-1.16%) |
Feb 04, 2010 | 149.30 | 149.87 | 144.97 | 145.48 | 784,755 | -6.47(-4.26%) |
Feb 03, 2010 | 148.62 | 152.81 | 148.10 | 151.95 | 873,626 | +3.20(+2.15%) |
Feb 02, 2010 | 146.58 | 149.01 | 144.13 | 148.75 | 1,040,675 | -1.71(-1.14%) |
Feb 01, 2010 | 148.24 | 150.98 | 148.08 | 150.47 | 619,077 | +3.22(+2.18%) |
Jan 29, 2010 | 154.82 | 154.82 | 146.45 | 147.25 | 701,453 | -4.01(-2.65%) |
Jan 28, 2010 | 156.33 | 157.33 | 148.57 | 151.26 | 924,118 | -4.91(-3.14%) |
Jan 27, 2010 | 157.27 | 159.17 | 150.51 | 156.17 | 813,423 | +1.42(+0.92%) |
Jan 26, 2010 | 154.64 | 157.63 | 153.92 | 154.75 | 294,870 | -1.20(-0.77%) |
Jan 25, 2010 | 155.25 | 157.22 | 154.17 | 155.96 | 283,909 | +1.00(+0.65%) |
Jan 22, 2010 | 158.04 | 162.31 | 153.31 | 154.95 | 410,582 | -3.61(-2.28%) |
Jan 21, 2010 | 165.30 | 165.30 | 158.31 | 158.56 | 514,958 | -5.52(-3.37%) |
Jan 20, 2010 | 164.59 | 164.86 | 162.07 | 164.08 | 294,673 | -1.20(-0.73%) |
Jan 19, 2010 | 163.69 | 165.87 | 161.31 | 165.29 | 272,373 | +1.32(+0.81%) |
Jan 15, 2010 | 163.80 | 163.97 | 163.97 | 163.97 | 286,056 | +0.13(+0.08%) |
Jan 14, 2010 | 164.71 | 165.48 | 163.22 | 163.84 | 237,861 | -1.05(-0.63%) |
Jan 13, 2010 | 161.30 | 165.25 | 161.30 | 164.88 | 295,257 | +0.65(+0.40%) |
Jan 12, 2010 | 166.14 | 167.48 | 164.23 | 164.23 | 302,097 | -2.99(-1.79%) |
Jan 11, 2010 | 165.25 | 167.90 | 165.25 | 167.22 | 301,763 | +2.68(+1.63%) |
Jan 08, 2010 | 163.53 | 164.88 | 163.04 | 164.54 | 325,796 | +1.15(+0.70%) |
Jan 07, 2010 | 161.60 | 163.70 | 161.15 | 163.39 | 316,917 | +1.78(+1.10%) |
Jan 06, 2010 | 164.26 | 164.35 | 161.19 | 161.61 | 404,279 | -3.40(-2.06%) |
Jan 05, 2010 | 164.63 | 165.06 | 163.05 | 165.01 | 288,592 | +0.71(+0.43%) |