Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 130.27 | 130.60 | 125.49 | 126.53 | 1,231,094 | -4.39(-3.36%) |
Apr 29, 2010 | 128.49 | 131.46 | 127.58 | 130.93 | 1,017,097 | +4.09(+3.23%) |
Apr 28, 2010 | 129.14 | 131.34 | 124.59 | 126.83 | 1,608,627 | -0.73(-0.57%) |
Apr 27, 2010 | 132.03 | 133.26 | 127.23 | 127.56 | 290 | -5.12(-3.86%) |
Apr 26, 2010 | 140.49 | 140.49 | 132.31 | 132.69 | 2,641,891 | -12.43(-8.56%) |
Apr 23, 2010 | 142.29 | 145.71 | 142.29 | 145.11 | 860,490 | +2.22(+1.55%) |
Apr 22, 2010 | 138.91 | 143.26 | 137.99 | 142.89 | 1,016,013 | +4.53(+3.28%) |
Apr 21, 2010 | 139.19 | 141.21 | 137.04 | 138.36 | 562,280 | -1.36(-0.97%) |
Apr 20, 2010 | 140.87 | 140.87 | 138.75 | 139.72 | 464,545 | +0.39(+0.28%) |
Apr 19, 2010 | 137.20 | 140.03 | 137.14 | 139.33 | 661,359 | +1.28(+0.93%) |
Apr 16, 2010 | 141.73 | 142.13 | 137.00 | 138.05 | 1,194,050 | -4.09(-2.88%) |
Apr 15, 2010 | 145.79 | 145.97 | 142.09 | 142.14 | 843,008 | -3.22(-2.21%) |
Apr 14, 2010 | 143.17 | 145.40 | 142.70 | 145.36 | 852,671 | +3.08(+2.17%) |
Apr 13, 2010 | 141.45 | 142.84 | 140.66 | 142.28 | 488,323 | +0.76(+0.53%) |
Apr 12, 2010 | 141.23 | 142.35 | 140.73 | 141.52 | 816,152 | -0.21(-0.15%) |
Apr 09, 2010 | 140.27 | 143.66 | 140.27 | 141.74 | 1,126,490 | +1.07(+0.76%) |
Apr 08, 2010 | 135.86 | 140.69 | 135.75 | 140.67 | 1,932,734 | +3.81(+2.78%) |
Apr 07, 2010 | 136.68 | 138.50 | 136.06 | 136.86 | 1,625,140 | +0.32(+0.24%) |
Apr 06, 2010 | 140.02 | 141.03 | 136.20 | 136.54 | 2,035,517 | -6.59(-4.61%) |
Apr 05, 2010 | 144.89 | 144.89 | 141.37 | 143.13 | 938,378 | -2.00(-1.38%) |
Apr 01, 2010 | 145.40 | 145.13 | 145.13 | 145.13 | 2,373,658 | -4.61(-3.08%) |
Mar 31, 2010 | 150.44 | 152.51 | 149.03 | 149.75 | 472,367 | -0.94(-0.63%) |
Mar 30, 2010 | 151.29 | 151.37 | 149.72 | 150.69 | 323,918 | -0.63(-0.42%) |
Mar 29, 2010 | 150.60 | 151.58 | 148.15 | 151.32 | 457,450 | +0.54(+0.36%) |
Mar 26, 2010 | 155.37 | 155.37 | 149.97 | 150.79 | 782,375 | -4.22(-2.72%) |
Mar 25, 2010 | 154.73 | 156.58 | 154.28 | 155.01 | 707,423 | +0.28(+0.18%) |
Mar 24, 2010 | 155.42 | 156.05 | 153.87 | 154.73 | 476,121 | -1.38(-0.88%) |
Mar 23, 2010 | 155.19 | 156.63 | 154.59 | 156.10 | 437,873 | +0.89(+0.58%) |
Mar 22, 2010 | 153.35 | 155.28 | 152.67 | 155.21 | 431,683 | +0.93(+0.60%) |
Mar 19, 2010 | 155.04 | 155.41 | 152.09 | 154.28 | 748,393 | -0.90(-0.58%) |
Mar 18, 2010 | 153.36 | 156.10 | 152.85 | 155.18 | 590,254 | +1.97(+1.28%) |
Mar 17, 2010 | 151.29 | 155.86 | 150.94 | 153.21 | 1,301,883 | +7.19(+4.92%) |
Mar 16, 2010 | 146.82 | 146.82 | 144.82 | 146.03 | 422,295 | +0.12(+0.08%) |
Mar 15, 2010 | 144.78 | 146.62 | 143.90 | 145.90 | 559,552 | +1.49(+1.03%) |
Mar 12, 2010 | 145.77 | 146.98 | 143.28 | 144.41 | 874,776 | -0.28(-0.19%) |
Mar 11, 2010 | 147.36 | 148.17 | 144.17 | 144.69 | 1,063,667 | -3.64(-2.45%) |
Mar 10, 2010 | 149.78 | 150.52 | 148.12 | 148.33 | 729,855 | -0.87(-0.59%) |
Mar 09, 2010 | 149.22 | 150.52 | 148.44 | 149.20 | 469,769 | -0.79(-0.53%) |
Mar 08, 2010 | 151.17 | 151.17 | 148.84 | 150.00 | 427,302 | -1.18(-0.78%) |
Mar 05, 2010 | 149.22 | 151.21 | 148.16 | 151.17 | 810,144 | +2.74(+1.85%) |
Mar 04, 2010 | 149.85 | 149.85 | 145.98 | 148.43 | 437,097 | +0.52(+0.35%) |
Mar 03, 2010 | 149.33 | 150.05 | 146.88 | 147.91 | 731,693 | -0.23(-0.15%) |
Mar 02, 2010 | 150.51 | 150.81 | 148.13 | 148.13 | 830,027 | -1.09(-0.73%) |
Mar 01, 2010 | 149.16 | 150.46 | 148.10 | 149.22 | 569,315 | -0.55(-0.37%) |
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%) |