Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 148.88 | 150.49 | 148.88 | 149.77 | 441,896 | +0.34(+0.23%) |
Feb 25, 2010 | 148.19 | 149.99 | 146.88 | 149.42 | 524,533 | -0.04(-0.03%) |
Feb 24, 2010 | 148.71 | 149.89 | 148.19 | 149.47 | 409,751 | +2.39(+1.62%) |
Feb 23, 2010 | 148.92 | 150.05 | 147.01 | 147.08 | 403,174 | -1.62(-1.09%) |
Feb 22, 2010 | 148.89 | 150.11 | 147.88 | 148.69 | 547,687 | +1.18(+0.80%) |
Feb 19, 2010 | 146.65 | 147.98 | 146.21 | 147.51 | 430,609 | +1.22(+0.83%) |
Feb 18, 2010 | 146.75 | 147.33 | 144.60 | 146.30 | 512,596 | +0.44(+0.30%) |
Feb 17, 2010 | 144.02 | 146.26 | 143.94 | 145.86 | 544,067 | +1.83(+1.27%) |
Feb 16, 2010 | 142.58 | 144.02 | 141.69 | 144.02 | 404,686 | +2.22(+1.57%) |
Feb 12, 2010 | 140.58 | 141.80 | 141.80 | 141.80 | 579,117 | -0.10(-0.07%) |
Feb 11, 2010 | 144.27 | 144.60 | 141.08 | 141.90 | 638,529 | -2.62(-1.81%) |
Feb 10, 2010 | 142.46 | 145.74 | 142.46 | 144.52 | 904,816 | +1.54(+1.08%) |
Feb 09, 2010 | 141.60 | 143.31 | 140.42 | 142.98 | 825,078 | +2.89(+2.06%) |
Feb 08, 2010 | 143.33 | 143.72 | 140.05 | 140.09 | 520,536 | -2.83(-1.98%) |
Feb 05, 2010 | 144.04 | 145.45 | 137.28 | 142.91 | 1,292,694 | -1.68(-1.16%) |
Feb 04, 2010 | 148.39 | 148.96 | 144.09 | 144.60 | 789,552 | -6.43(-4.26%) |
Feb 03, 2010 | 147.72 | 151.88 | 147.20 | 151.03 | 878,966 | +3.18(+2.15%) |
Feb 02, 2010 | 145.69 | 148.11 | 143.26 | 147.85 | 1,047,037 | -1.70(-1.14%) |
Feb 01, 2010 | 147.34 | 150.06 | 147.18 | 149.55 | 622,862 | +3.20(+2.18%) |
Jan 29, 2010 | 153.88 | 153.88 | 145.56 | 146.36 | 705,741 | -3.98(-2.65%) |
Jan 28, 2010 | 155.38 | 156.37 | 147.67 | 150.34 | 929,767 | -4.88(-3.14%) |
Jan 27, 2010 | 156.31 | 158.21 | 149.59 | 155.22 | 818,395 | +1.41(+0.92%) |
Jan 26, 2010 | 153.70 | 156.67 | 152.98 | 153.81 | 296,673 | -1.20(-0.77%) |
Jan 25, 2010 | 154.31 | 156.26 | 153.23 | 155.01 | 285,644 | +1.00(+0.65%) |
Jan 22, 2010 | 157.08 | 161.32 | 152.38 | 154.01 | 413,092 | -3.59(-2.28%) |
Jan 21, 2010 | 164.29 | 164.29 | 157.35 | 157.60 | 518,106 | -5.49(-3.37%) |
Jan 20, 2010 | 163.59 | 163.86 | 161.08 | 163.09 | 296,474 | -1.20(-0.73%) |
Jan 19, 2010 | 162.70 | 164.87 | 160.33 | 164.28 | 274,038 | +1.31(+0.81%) |
Jan 15, 2010 | 162.81 | 162.97 | 162.97 | 162.97 | 287,805 | +0.13(+0.08%) |
Jan 14, 2010 | 163.71 | 164.48 | 162.22 | 162.84 | 239,315 | -1.04(-0.64%) |
Jan 13, 2010 | 160.32 | 164.24 | 160.32 | 163.88 | 297,061 | +0.65(+0.40%) |
Jan 12, 2010 | 165.13 | 166.46 | 163.23 | 163.23 | 303,944 | -2.97(-1.79%) |
Jan 11, 2010 | 164.24 | 166.88 | 164.24 | 166.20 | 303,608 | +2.66(+1.63%) |
Jan 08, 2010 | 162.54 | 163.87 | 162.05 | 163.54 | 327,788 | +1.14(+0.70%) |
Jan 07, 2010 | 160.62 | 162.70 | 160.17 | 162.40 | 318,854 | +1.77(+1.10%) |
Jan 06, 2010 | 163.26 | 163.35 | 160.21 | 160.63 | 406,750 | -3.38(-2.06%) |
Jan 05, 2010 | 163.63 | 164.05 | 162.06 | 164.01 | 290,356 | +0.70(+0.43%) |
Jan 04, 2010 | 161.57 | 164.00 | 159.84 | 163.31 | 348,720 | +4.37(+2.75%) |
Dec 31, 2009 | 162.90 | 158.94 | 158.94 | 158.94 | 380,283 | -3.47(-2.14%) |
Dec 30, 2009 | 164.06 | 164.13 | 162.20 | 162.41 | 243,227 | -1.12(-0.68%) |
Dec 29, 2009 | 164.07 | 165.42 | 163.40 | 163.53 | 485,327 | -0.32(-0.20%) |
Dec 28, 2009 | 164.28 | 164.28 | 162.71 | 163.85 | 312,790 | -0.19(-0.12%) |
Dec 24, 2009 | 163.00 | 164.57 | 163.00 | 164.04 | 112,791 | +0.66(+0.41%) |
Dec 23, 2009 | 163.83 | 164.51 | 162.81 | 163.37 | 279,295 | -0.46(-0.28%) |
Dec 22, 2009 | 164.74 | 165.25 | 163.18 | 163.83 | 325,646 | +0.38(+0.23%) |
Dec 21, 2009 | 163.87 | 164.87 | 162.89 | 163.45 | 378,960 | -0.01(-0.01%) |
Dec 18, 2009 | 161.07 | 164.05 | 160.49 | 163.46 | 1,283,368 | +2.68(+1.66%) |
Dec 17, 2009 | 159.31 | 162.21 | 158.67 | 160.79 | 518,939 | +3.35(+2.13%) |
Dec 16, 2009 | 156.41 | 161.25 | 156.41 | 157.43 | 591,497 | +2.11(+1.36%) |
Dec 15, 2009 | 155.22 | 155.72 | 153.13 | 155.32 | 548,665 | +0.51(+0.33%) |
Dec 14, 2009 | 154.19 | 154.81 | 153.82 | 154.81 | 228,619 | +0.11(+0.07%) |
Dec 11, 2009 | 155.75 | 156.28 | 154.17 | 154.70 | 276,703 | -1.04(-0.67%) |
Dec 10, 2009 | 155.13 | 157.43 | 155.13 | 155.74 | 284,074 | +0.36(+0.23%) |
Dec 09, 2009 | 153.66 | 155.72 | 151.99 | 155.38 | 334,472 | +2.14(+1.40%) |
Dec 08, 2009 | 150.59 | 154.44 | 150.25 | 153.24 | 457,283 | +1.60(+1.06%) |
Dec 07, 2009 | 152.40 | 154.63 | 150.59 | 151.63 | 801,019 | -1.34(-0.88%) |
Dec 04, 2009 | 156.75 | 156.75 | 148.06 | 152.98 | 1,286,202 | -1.03(-0.67%) |
Dec 03, 2009 | 155.71 | 156.41 | 153.48 | 154.01 | 400,370 | -1.86(-1.19%) |
Dec 02, 2009 | 155.38 | 156.92 | 154.87 | 155.87 | 318,485 | +0.66(+0.43%) |