Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 133.05 | 133.42 | 130.03 | 130.03 | 5,378,816 | -2.90(-2.18%) |
Apr 29, 2010 | 131.91 | 133.17 | 131.28 | 132.92 | 5,414,259 | +1.97(+1.51%) |
Apr 28, 2010 | 131.30 | 131.75 | 130.31 | 130.95 | 5,310,717 | +0.38(+0.29%) |
Apr 27, 2010 | 133.28 | 134.08 | 130.45 | 130.58 | 19,726 | -3.37(-2.51%) |
Apr 26, 2010 | 134.34 | 134.97 | 133.67 | 133.94 | 3,445,541 | -0.36(-0.27%) |
Apr 23, 2010 | 133.25 | 134.50 | 132.68 | 134.30 | 4,153,443 | +1.23(+0.92%) |
Apr 22, 2010 | 130.46 | 133.25 | 129.99 | 133.07 | 5,026,313 | +1.57(+1.19%) |
Apr 21, 2010 | 131.08 | 131.73 | 130.74 | 131.50 | 3,429,172 | +0.41(+0.31%) |
Apr 20, 2010 | 129.98 | 131.13 | 129.66 | 131.09 | 2,640,985 | +1.70(+1.31%) |
Apr 19, 2010 | 129.33 | 130.24 | 127.92 | 129.39 | 5,084,330 | -0.40(-0.31%) |
Apr 16, 2010 | 130.96 | 131.42 | 128.96 | 129.79 | 5,428,484 | -1.62(-1.23%) |
Apr 15, 2010 | 131.28 | 131.98 | 131.12 | 131.41 | 3,756,145 | -0.03(-0.02%) |
Apr 14, 2010 | 130.29 | 131.49 | 129.91 | 131.44 | 4,169,532 | +1.90(+1.47%) |
Apr 13, 2010 | 128.89 | 129.61 | 128.26 | 129.54 | 2,053,996 | +0.46(+0.36%) |
Apr 12, 2010 | 128.97 | 129.17 | 128.49 | 129.08 | 1,695,348 | +0.16(+0.13%) |
Apr 09, 2010 | 127.82 | 128.91 | 127.21 | 128.91 | 2,704,201 | +1.30(+1.02%) |
Apr 08, 2010 | 127.39 | 128.16 | 126.52 | 127.61 | 2,725,692 | -0.23(-0.18%) |
Apr 07, 2010 | 128.58 | 128.63 | 127.13 | 127.85 | 2,886,975 | -0.90(-0.70%) |
Apr 06, 2010 | 127.61 | 128.95 | 127.61 | 128.75 | 2,617,588 | +0.99(+0.78%) |
Apr 05, 2010 | 126.60 | 128.13 | 126.39 | 127.75 | 1,752,827 | +1.59(+1.26%) |
Apr 01, 2010 | 125.72 | 126.16 | 126.16 | 126.16 | 2,509,760 | +1.34(+1.07%) |
Mar 31, 2010 | 125.26 | 126.11 | 124.61 | 124.82 | 3,343,719 | -0.86(-0.69%) |
Mar 30, 2010 | 125.52 | 126.24 | 124.95 | 125.69 | 2,370,955 | +0.69(+0.55%) |
Mar 29, 2010 | 125.06 | 125.51 | 124.23 | 125.00 | 1,683,861 | +0.62(+0.50%) |
Mar 26, 2010 | 124.89 | 125.49 | 123.88 | 124.38 | 3,112,949 | -0.24(-0.20%) |
Mar 25, 2010 | 126.42 | 126.66 | 124.53 | 124.62 | 3,482,167 | -0.84(-0.67%) |
Mar 24, 2010 | 125.95 | 126.27 | 125.36 | 125.46 | 2,453,274 | -1.16(-0.92%) |
Mar 23, 2010 | 125.57 | 126.62 | 125.06 | 126.62 | 2,732,453 | +1.12(+0.90%) |
Mar 22, 2010 | 123.15 | 125.64 | 123.06 | 125.50 | 4,062,490 | +1.53(+1.23%) |
Mar 19, 2010 | 125.74 | 125.75 | 123.76 | 123.97 | 4,125,949 | -1.69(-1.35%) |
Mar 18, 2010 | 126.34 | 126.57 | 125.50 | 125.66 | 4,076,630 | -0.59(-0.47%) |
Mar 17, 2010 | 125.72 | 126.74 | 125.70 | 126.25 | 2,344,408 | +0.89(+0.71%) |
Mar 16, 2010 | 124.37 | 125.38 | 123.92 | 125.36 | 2,688,888 | +1.44(+1.16%) |
Mar 15, 2010 | 123.29 | 124.14 | 123.18 | 123.92 | 3,033,866 | -0.31(-0.25%) |
Mar 12, 2010 | 124.53 | 124.53 | 123.31 | 124.23 | 3,689,810 | +0.36(+0.29%) |
Mar 11, 2010 | 122.76 | 124.02 | 122.44 | 123.87 | 3,190,220 | +0.55(+0.45%) |
Mar 10, 2010 | 122.39 | 123.45 | 122.36 | 123.32 | 3,336,689 | +0.99(+0.81%) |
Mar 09, 2010 | 121.93 | 123.11 | 121.93 | 122.33 | 2,765,102 | +0.03(+0.03%) |
Mar 08, 2010 | 122.03 | 122.50 | 122.03 | 122.30 | 1,730,475 | +0.23(+0.19%) |
Mar 05, 2010 | 120.98 | 122.12 | 120.79 | 122.06 | 3,697,243 | +1.71(+1.42%) |
Mar 04, 2010 | 120.52 | 120.86 | 119.89 | 120.35 | 2,209,445 | +0.03(+0.03%) |
Mar 03, 2010 | 120.37 | 121.00 | 119.94 | 120.32 | 2,783,923 | +0.56(+0.47%) |
Mar 02, 2010 | 119.44 | 120.25 | 119.29 | 119.76 | 5,268,667 | +0.81(+0.68%) |
Mar 01, 2010 | 117.39 | 119.02 | 117.37 | 118.95 | 4,030,414 | +2.15(+1.84%) |
Feb 26, 2010 | 117.01 | 117.18 | 116.08 | 116.79 | 2,732,856 | -0.17(-0.14%) |
Feb 25, 2010 | 115.22 | 117.05 | 114.81 | 116.96 | 3,081,155 | +0.17(+0.15%) |
Feb 24, 2010 | 116.04 | 116.94 | 115.84 | 116.79 | 2,912,368 | +1.14(+0.99%) |
Feb 23, 2010 | 116.96 | 117.21 | 115.58 | 115.64 | 4,358,797 | -1.59(-1.35%) |
Feb 22, 2010 | 117.71 | 117.80 | 116.92 | 117.23 | 2,267,586 | +0.17(+0.14%) |
Feb 19, 2010 | 116.62 | 117.48 | 116.25 | 117.06 | 3,752,686 | +0.21(+0.18%) |
Feb 18, 2010 | 115.99 | 116.85 | 115.85 | 116.85 | 3,283,229 | +0.85(+0.74%) |
Feb 17, 2010 | 115.60 | 116.10 | 115.25 | 116.00 | 2,463,501 | +0.82(+0.71%) |
Feb 16, 2010 | 114.55 | 115.27 | 113.76 | 115.18 | 3,277,858 | +1.93(+1.70%) |
Feb 12, 2010 | 111.35 | 113.25 | 113.25 | 113.25 | 4,576,587 | +0.71(+0.63%) |
Feb 11, 2010 | 110.80 | 112.59 | 110.15 | 112.55 | 5,532,332 | +1.53(+1.38%) |
Feb 10, 2010 | 110.78 | 111.64 | 109.77 | 111.01 | 3,331,677 | -0.03(-0.02%) |
Feb 09, 2010 | 111.00 | 111.75 | 109.88 | 111.04 | 4,439,878 | +1.39(+1.26%) |
Feb 08, 2010 | 110.32 | 111.13 | 109.32 | 109.65 | 3,206,695 | -0.80(-0.73%) |
Feb 05, 2010 | 110.19 | 110.46 | 107.91 | 110.45 | 5,813,113 | +0.30(+0.28%) |
Feb 04, 2010 | 112.97 | 112.99 | 110.15 | 110.15 | 5,678,291 | -3.73(-3.28%) |
Feb 03, 2010 | 113.97 | 114.53 | 113.36 | 113.88 | 3,081,854 | -0.53(-0.46%) |
Feb 02, 2010 | 113.10 | 114.73 | 112.66 | 114.41 | 2,546,432 | +1.59(+1.41%) |