Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 209.60 | 223.68 | 209.60 | 213.76 | 442 | +2.88(+1.37%) |
Feb 25, 2010 | 207.04 | 217.30 | 201.92 | 210.88 | 368 | -0.32(-0.15%) |
Feb 24, 2010 | 214.72 | 217.92 | 211.20 | 211.20 | 149 | -2.56(-1.20%) |
Feb 23, 2010 | 207.36 | 218.24 | 207.36 | 213.76 | 395 | +4.16(+1.98%) |
Feb 22, 2010 | 210.56 | 211.52 | 206.72 | 209.60 | 1,527 | -2.88(-1.36%) |
Feb 19, 2010 | 218.56 | 218.56 | 208.64 | 212.48 | 1,063 | -8.96(-4.05%) |
Feb 18, 2010 | 212.80 | 223.68 | 212.16 | 221.44 | 659 | +3.84(+1.76%) |
Feb 17, 2010 | 211.84 | 219.20 | 206.40 | 217.60 | 484 | +6.72(+3.19%) |
Feb 16, 2010 | 207.68 | 210.88 | 205.44 | 210.88 | 513 | +3.52(+1.70%) |
Feb 12, 2010 | 204.80 | 207.36 | 207.36 | 207.36 | 1,159 | +0.96(+0.47%) |
Feb 11, 2010 | 208.00 | 208.64 | 206.08 | 206.40 | 731 | -0.64(-0.31%) |
Feb 10, 2010 | 207.04 | 207.36 | 204.48 | 207.04 | 810 | -0.64(-0.31%) |
Feb 09, 2010 | 211.83 | 211.84 | 207.36 | 207.68 | 692 | -2.24(-1.07%) |
Feb 08, 2010 | 209.92 | 209.92 | 208.96 | 209.92 | 254 | +1.60(+0.77%) |
Feb 05, 2010 | 205.86 | 209.28 | 204.16 | 208.32 | 470 | +4.80(+2.36%) |
Feb 04, 2010 | 201.92 | 206.40 | 201.92 | 203.52 | 275 | -1.28(-0.63%) |
Feb 03, 2010 | 204.16 | 206.08 | 203.20 | 204.80 | 333 | +0.00(+0.00%) |
Feb 02, 2010 | 200.00 | 204.80 | 198.72 | 204.80 | 3,590 | +3.52(+1.75%) |
Feb 01, 2010 | 203.52 | 203.52 | 200.00 | 201.28 | 209 | +1.28(+0.64%) |
Jan 29, 2010 | 208.64 | 208.64 | 200.00 | 200.00 | 203 | -7.68(-3.70%) |
Jan 28, 2010 | 204.80 | 209.28 | 204.80 | 207.68 | 888 | -0.32(-0.16%) |
Jan 27, 2010 | 200.00 | 211.84 | 197.44 | 208.00 | 749 | +8.96(+4.50%) |
Jan 26, 2010 | 201.28 | 201.28 | 198.40 | 199.04 | 132 | -2.24(-1.11%) |
Jan 25, 2010 | 196.80 | 201.60 | 195.84 | 201.28 | 736 | +2.24(+1.13%) |
Jan 22, 2010 | 198.40 | 200.00 | 194.56 | 199.04 | 139 | -1.92(-0.96%) |
Jan 21, 2010 | 201.60 | 201.60 | 194.88 | 200.96 | 718 | -0.64(-0.32%) |
Jan 20, 2010 | 200.00 | 202.56 | 198.40 | 201.60 | 329 | +0.96(+0.48%) |
Jan 19, 2010 | 204.80 | 204.80 | 196.80 | 200.64 | 368 | -3.20(-1.57%) |
Jan 15, 2010 | 205.76 | 203.84 | 203.84 | 203.84 | 309 | -1.92(-0.93%) |
Jan 14, 2010 | 196.16 | 208.00 | 196.16 | 205.76 | 1,142 | +7.68(+3.88%) |
Jan 13, 2010 | 202.24 | 204.77 | 197.76 | 198.08 | 1,710 | -5.12(-2.52%) |
Jan 12, 2010 | 200.00 | 203.20 | 200.00 | 203.20 | 1,792 | +2.24(+1.11%) |
Jan 11, 2010 | 201.60 | 203.84 | 200.64 | 200.96 | 1,939 | -0.64(-0.32%) |
Jan 08, 2010 | 198.40 | 204.48 | 197.76 | 201.60 | 1,794 | +3.84(+1.94%) |
Jan 07, 2010 | 192.96 | 201.28 | 192.00 | 197.76 | 995 | +4.80(+2.49%) |
Jan 06, 2010 | 192.64 | 196.16 | 191.36 | 192.96 | 899 | -1.28(-0.66%) |
Jan 05, 2010 | 190.72 | 194.56 | 182.72 | 194.24 | 683 | +3.52(+1.85%) |
Jan 04, 2010 | 194.56 | 196.16 | 187.20 | 190.72 | 1,604 | -2.88(-1.49%) |
Dec 31, 2009 | 192.00 | 193.60 | 193.60 | 193.60 | 762 | +4.80(+2.54%) |
Dec 30, 2009 | 191.39 | 193.09 | 185.92 | 188.80 | 502 | -3.84(-1.99%) |
Dec 29, 2009 | 190.40 | 195.20 | 190.40 | 192.64 | 806 | +3.52(+1.86%) |
Dec 28, 2009 | 185.92 | 192.48 | 185.92 | 189.12 | 591 | +0.96(+0.51%) |
Dec 24, 2009 | 189.44 | 195.20 | 180.82 | 188.16 | 582 | -1.92(-1.01%) |
Dec 23, 2009 | 182.72 | 190.08 | 182.72 | 190.08 | 370 | +6.08(+3.30%) |
Dec 22, 2009 | 180.80 | 190.08 | 180.80 | 184.00 | 892 | +4.80(+2.68%) |
Dec 21, 2009 | 181.12 | 187.84 | 178.56 | 179.20 | 869 | -4.48(-2.44%) |
Dec 18, 2009 | 181.44 | 185.92 | 180.16 | 183.68 | 161 | +1.28(+0.70%) |
Dec 17, 2009 | 181.76 | 190.72 | 179.52 | 182.40 | 696 | -1.92(-1.04%) |
Dec 16, 2009 | 182.08 | 187.20 | 181.76 | 184.32 | 300 | +1.92(+1.05%) |
Dec 15, 2009 | 186.88 | 187.84 | 182.40 | 182.40 | 523 | -1.92(-1.04%) |
Dec 14, 2009 | 184.00 | 189.09 | 182.40 | 184.32 | 582 | -6.08(-3.19%) |
Dec 11, 2009 | 192.00 | 192.00 | 185.92 | 190.40 | 407 | -0.96(-0.50%) |
Dec 10, 2009 | 188.80 | 192.96 | 187.20 | 191.36 | 155 | -1.60(-0.83%) |
Dec 09, 2009 | 190.72 | 200.64 | 184.00 | 192.96 | 1,053 | +2.88(+1.52%) |
Dec 08, 2009 | 187.52 | 191.68 | 185.28 | 190.08 | 408 | +4.45(+2.40%) |
Dec 07, 2009 | 192.64 | 192.64 | 184.96 | 185.63 | 400 | -6.37(-3.32%) |
Dec 04, 2009 | 191.36 | 195.84 | 189.44 | 192.00 | 348 | +3.84(+2.04%) |
Dec 03, 2009 | 192.64 | 193.60 | 188.16 | 188.16 | 652 | -4.16(-2.16%) |
Dec 02, 2009 | 192.32 | 192.64 | 184.00 | 192.32 | 1,428 | +0.00(+0.00%) |