Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 193.60 | 193.60 | 186.43 | 186.43 | 21,467 | -5.78(-3.01%) |
Mar 30, 2010 | 190.25 | 194.35 | 189.06 | 192.21 | 13,987 | +1.94(+1.02%) |
Mar 29, 2010 | 187.70 | 190.32 | 185.47 | 190.27 | 9,380 | +2.02(+1.07%) |
Mar 26, 2010 | 192.98 | 192.98 | 187.85 | 188.25 | 10,256 | -3.38(-1.76%) |
Mar 25, 2010 | 193.01 | 195.05 | 190.88 | 191.63 | 14,564 | +0.28(+0.15%) |
Mar 24, 2010 | 193.23 | 195.34 | 190.88 | 191.35 | 7,669 | -1.89(-0.98%) |
Mar 23, 2010 | 195.18 | 195.67 | 192.76 | 193.24 | 4,178 | -0.36(-0.18%) |
Mar 22, 2010 | 192.42 | 197.42 | 191.92 | 193.60 | 12,839 | +1.42(+0.74%) |
Mar 19, 2010 | 195.41 | 200.24 | 192.18 | 192.18 | 24,439 | -4.31(-2.19%) |
Mar 18, 2010 | 198.85 | 199.16 | 195.51 | 196.49 | 13,050 | -2.36(-1.19%) |
Mar 17, 2010 | 189.06 | 199.48 | 189.06 | 198.85 | 24,274 | +10.07(+5.34%) |
Mar 16, 2010 | 188.54 | 190.27 | 185.67 | 188.78 | 19,597 | -0.01(-0.00%) |
Mar 15, 2010 | 187.60 | 190.41 | 184.88 | 188.79 | 26,415 | +1.59(+0.85%) |
Mar 12, 2010 | 187.27 | 188.88 | 186.47 | 187.19 | 10,844 | -0.40(-0.21%) |
Mar 11, 2010 | 187.31 | 188.27 | 184.02 | 187.60 | 14,096 | +0.28(+0.15%) |
Mar 10, 2010 | 187.01 | 189.34 | 184.94 | 187.31 | 15,860 | -0.56(-0.30%) |
Mar 09, 2010 | 184.00 | 189.29 | 181.18 | 187.88 | 25,623 | +3.69(+2.00%) |
Mar 08, 2010 | 174.01 | 186.18 | 174.01 | 184.19 | 37,641 | +10.55(+6.07%) |
Mar 05, 2010 | 169.27 | 174.20 | 169.16 | 173.64 | 13,893 | +4.50(+2.66%) |
Mar 04, 2010 | 169.81 | 169.81 | 168.58 | 169.14 | 8,383 | +0.55(+0.33%) |
Mar 03, 2010 | 169.12 | 170.86 | 167.74 | 168.58 | 19,364 | -0.72(-0.43%) |
Mar 02, 2010 | 170.75 | 171.29 | 168.58 | 169.31 | 16,003 | +0.25(+0.15%) |
Mar 01, 2010 | 171.49 | 173.11 | 168.24 | 169.05 | 20,466 | -2.33(-1.36%) |
Feb 26, 2010 | 168.87 | 171.39 | 168.42 | 171.38 | 12,306 | +1.86(+1.10%) |
Feb 25, 2010 | 167.84 | 171.30 | 167.32 | 169.52 | 8,979 | -0.56(-0.33%) |
Feb 24, 2010 | 169.65 | 172.11 | 167.97 | 170.08 | 9,825 | +0.43(+0.25%) |
Feb 23, 2010 | 165.77 | 169.65 | 165.07 | 169.65 | 25,862 | +3.84(+2.32%) |
Feb 22, 2010 | 165.43 | 166.12 | 162.63 | 165.81 | 2,460 | +1.34(+0.81%) |
Feb 19, 2010 | 164.00 | 165.07 | 163.02 | 164.47 | 6,680 | +0.72(+0.44%) |
Feb 18, 2010 | 163.74 | 165.63 | 161.46 | 163.75 | 16,341 | -0.55(-0.34%) |
Feb 17, 2010 | 164.18 | 164.73 | 162.08 | 164.30 | 5,149 | -0.39(-0.24%) |
Feb 16, 2010 | 163.89 | 164.70 | 162.58 | 164.70 | 8,527 | +3.45(+2.14%) |
Feb 12, 2010 | 159.22 | 161.25 | 161.25 | 161.25 | 14,627 | +0.27(+0.17%) |
Feb 11, 2010 | 161.08 | 161.76 | 159.96 | 160.98 | 4,196 | +0.01(+0.01%) |
Feb 10, 2010 | 159.69 | 160.97 | 158.66 | 160.97 | 6,849 | +1.75(+1.10%) |
Feb 09, 2010 | 159.60 | 163.73 | 158.12 | 159.22 | 27,869 | +0.74(+0.47%) |
Feb 08, 2010 | 160.34 | 161.01 | 158.48 | 158.48 | 23,408 | -0.88(-0.55%) |
Feb 05, 2010 | 158.28 | 162.29 | 153.84 | 159.36 | 60,121 | +1.79(+1.14%) |
Feb 04, 2010 | 161.77 | 161.77 | 157.57 | 157.57 | 40,329 | -3.52(-2.19%) |
Feb 03, 2010 | 163.88 | 163.88 | 160.15 | 161.09 | 29,399 | -0.25(-0.16%) |
Feb 02, 2010 | 161.95 | 162.96 | 159.69 | 161.34 | 31,476 | +1.05(+0.65%) |
Feb 01, 2010 | 159.58 | 163.61 | 159.58 | 160.29 | 45,996 | +3.22(+2.05%) |
Jan 29, 2010 | 161.87 | 162.28 | 156.75 | 157.07 | 25,915 | -4.62(-2.86%) |
Jan 28, 2010 | 166.13 | 166.13 | 161.09 | 161.69 | 3,813 | -3.26(-1.98%) |
Jan 27, 2010 | 161.10 | 164.95 | 161.10 | 164.95 | 5,127 | +2.90(+1.79%) |
Jan 26, 2010 | 163.24 | 168.11 | 161.12 | 162.05 | 6,363 | -3.50(-2.12%) |
Jan 25, 2010 | 163.44 | 167.91 | 163.44 | 165.55 | 3,708 | +2.75(+1.69%) |
Jan 22, 2010 | 162.24 | 165.04 | 162.24 | 162.79 | 5,528 | -1.13(-0.69%) |
Jan 21, 2010 | 164.28 | 165.31 | 159.41 | 163.93 | 15,820 | -1.71(-1.03%) |
Jan 20, 2010 | 167.16 | 167.38 | 165.24 | 165.64 | 4,688 | -1.69(-1.01%) |
Jan 19, 2010 | 163.99 | 167.60 | 163.99 | 167.33 | 10,212 | +1.55(+0.94%) |
Jan 15, 2010 | 166.74 | 165.77 | 165.77 | 165.77 | 23,489 | -2.80(-1.66%) |
Jan 14, 2010 | 167.72 | 168.78 | 164.87 | 168.57 | 7,211 | +0.94(+0.56%) |
Jan 13, 2010 | 162.06 | 168.16 | 162.06 | 167.64 | 6,566 | +0.85(+0.51%) |
Jan 12, 2010 | 164.57 | 168.05 | 164.57 | 166.78 | 4,420 | -0.55(-0.33%) |
Jan 11, 2010 | 168.09 | 168.58 | 163.32 | 167.34 | 6,284 | +1.40(+0.84%) |
Jan 08, 2010 | 165.42 | 168.42 | 163.18 | 165.94 | 10,761 | -1.32(-0.79%) |
Jan 07, 2010 | 167.66 | 172.30 | 166.83 | 167.26 | 22,571 | -1.04(-0.62%) |
Jan 06, 2010 | 162.03 | 168.31 | 159.93 | 168.30 | 29,461 | +5.05(+3.09%) |
Jan 05, 2010 | 159.00 | 163.58 | 158.44 | 163.25 | 24,198 | +4.00(+2.51%) |