Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 187.09 | 192.74 | 185.65 | 185.65 | 187,347 | -1.12(-0.60%) |
Apr 29, 2010 | 193.28 | 193.46 | 176.40 | 186.78 | 579,066 | -1.65(-0.88%) |
Apr 28, 2010 | 190.88 | 194.25 | 187.38 | 188.43 | 235,307 | -1.53(-0.80%) |
Apr 27, 2010 | 191.15 | 191.96 | 189.53 | 189.95 | 105,726 | -0.02(-0.01%) |
Apr 26, 2010 | 192.82 | 192.82 | 187.59 | 189.98 | 231,432 | -3.25(-1.68%) |
Apr 23, 2010 | 196.67 | 199.25 | 192.67 | 193.22 | 162,912 | -4.01(-2.03%) |
Apr 22, 2010 | 195.85 | 198.31 | 192.77 | 197.23 | 176,802 | -0.15(-0.08%) |
Apr 21, 2010 | 192.59 | 200.41 | 191.79 | 197.38 | 167,990 | +3.53(+1.82%) |
Apr 20, 2010 | 193.61 | 194.62 | 190.24 | 193.85 | 187,374 | +0.63(+0.32%) |
Apr 19, 2010 | 193.58 | 196.12 | 192.18 | 193.23 | 106,267 | -1.11(-0.57%) |
Apr 16, 2010 | 192.40 | 196.25 | 192.21 | 194.34 | 93,792 | +1.14(+0.59%) |
Apr 15, 2010 | 191.26 | 194.05 | 190.68 | 193.21 | 66,913 | +2.30(+1.20%) |
Apr 14, 2010 | 193.56 | 194.70 | 189.96 | 190.91 | 330,636 | -1.68(-0.87%) |
Apr 13, 2010 | 182.90 | 195.87 | 182.45 | 192.59 | 452,484 | +10.39(+5.70%) |
Apr 12, 2010 | 183.19 | 183.19 | 179.68 | 182.19 | 84,865 | -0.08(-0.05%) |
Apr 09, 2010 | 180.18 | 183.88 | 179.45 | 182.28 | 216,310 | +0.47(+0.26%) |
Apr 08, 2010 | 184.20 | 184.77 | 181.48 | 181.81 | 86,912 | -2.03(-1.10%) |
Apr 07, 2010 | 187.92 | 188.19 | 182.53 | 183.84 | 232,540 | -3.54(-1.89%) |
Apr 06, 2010 | 185.98 | 188.38 | 185.17 | 187.38 | 258,224 | +0.50(+0.27%) |
Apr 05, 2010 | 185.41 | 187.16 | 183.42 | 186.88 | 96,964 | +2.32(+1.26%) |
Apr 01, 2010 | 186.90 | 184.56 | 184.56 | 184.56 | 154,525 | -1.40(-0.75%) |
Mar 31, 2010 | 184.59 | 187.40 | 184.59 | 185.96 | 150,335 | -0.53(-0.29%) |
Mar 30, 2010 | 186.37 | 187.92 | 185.56 | 186.49 | 155,149 | +0.64(+0.35%) |
Mar 29, 2010 | 184.79 | 186.58 | 183.87 | 185.85 | 117,613 | +2.16(+1.18%) |
Mar 26, 2010 | 185.65 | 186.41 | 182.71 | 183.69 | 71,499 | -1.30(-0.70%) |
Mar 25, 2010 | 184.91 | 187.07 | 184.12 | 184.99 | 93,522 | +0.56(+0.31%) |
Mar 24, 2010 | 187.09 | 187.09 | 183.73 | 184.42 | 143,514 | -3.97(-2.11%) |
Mar 23, 2010 | 186.84 | 188.62 | 185.26 | 188.40 | 119,532 | +0.43(+0.23%) |
Mar 22, 2010 | 186.57 | 189.46 | 184.61 | 187.97 | 88,371 | +2.94(+1.59%) |
Mar 19, 2010 | 186.78 | 188.34 | 184.13 | 185.03 | 173,445 | -1.01(-0.54%) |
Mar 18, 2010 | 187.40 | 188.56 | 184.67 | 186.04 | 125,702 | -0.34(-0.18%) |
Mar 17, 2010 | 187.84 | 188.26 | 185.35 | 186.38 | 144,808 | -1.90(-1.01%) |
Mar 16, 2010 | 185.94 | 189.72 | 185.53 | 188.28 | 109,424 | +1.96(+1.05%) |
Mar 15, 2010 | 185.28 | 188.20 | 184.38 | 186.32 | 99,900 | -1.15(-0.61%) |
Mar 12, 2010 | 186.84 | 188.66 | 183.97 | 187.46 | 145,633 | +1.90(+1.02%) |
Mar 11, 2010 | 183.69 | 185.59 | 183.69 | 185.56 | 135,560 | +0.89(+0.48%) |
Mar 10, 2010 | 182.16 | 185.69 | 181.88 | 184.67 | 147,543 | +2.93(+1.61%) |
Mar 09, 2010 | 181.56 | 186.23 | 180.83 | 181.74 | 203,056 | -0.88(-0.48%) |
Mar 08, 2010 | 184.81 | 184.81 | 181.32 | 182.62 | 172,819 | -2.50(-1.35%) |
Mar 05, 2010 | 184.67 | 189.38 | 183.32 | 185.12 | 214,146 | +1.83(+1.00%) |
Mar 04, 2010 | 180.44 | 184.32 | 178.93 | 183.29 | 330,828 | +3.45(+1.92%) |
Mar 03, 2010 | 176.27 | 181.69 | 175.39 | 179.84 | 229,379 | +3.26(+1.85%) |
Mar 02, 2010 | 177.16 | 177.92 | 171.05 | 176.57 | 198,733 | -0.62(-0.35%) |
Mar 01, 2010 | 174.50 | 178.15 | 172.92 | 177.19 | 285,926 | +3.98(+2.30%) |
Feb 26, 2010 | 171.09 | 174.49 | 169.80 | 173.21 | 209,841 | +1.65(+0.96%) |
Feb 25, 2010 | 168.87 | 173.68 | 168.56 | 171.56 | 376,582 | +2.36(+1.39%) |
Feb 24, 2010 | 167.09 | 169.21 | 166.65 | 169.21 | 213,907 | +1.84(+1.10%) |
Feb 23, 2010 | 166.32 | 168.64 | 166.32 | 167.37 | 165,210 | +0.33(+0.20%) |
Feb 22, 2010 | 166.28 | 167.32 | 162.71 | 167.04 | 189,073 | +1.36(+0.82%) |
Feb 19, 2010 | 163.58 | 165.90 | 159.81 | 165.67 | 353,539 | +0.43(+0.26%) |
Feb 18, 2010 | 166.51 | 166.51 | 163.06 | 165.24 | 286,245 | +1.65(+1.01%) |
Feb 17, 2010 | 162.76 | 164.68 | 162.33 | 163.59 | 277,878 | +0.56(+0.34%) |
Feb 16, 2010 | 157.95 | 163.54 | 157.80 | 163.03 | 289,479 | +6.07(+3.86%) |
Feb 12, 2010 | 154.50 | 156.97 | 156.97 | 156.97 | 417,465 | +1.48(+0.95%) |
Feb 11, 2010 | 150.71 | 159.70 | 145.14 | 155.49 | 1,316,698 | -4.39(-2.75%) |
Feb 10, 2010 | 157.60 | 160.14 | 156.25 | 159.88 | 141,789 | +2.82(+1.79%) |
Feb 09, 2010 | 156.66 | 157.59 | 155.78 | 157.07 | 94,872 | +0.19(+0.12%) |
Feb 08, 2010 | 157.07 | 158.90 | 155.26 | 156.88 | 83,331 | -0.49(-0.31%) |
Feb 05, 2010 | 157.34 | 158.29 | 155.26 | 157.36 | 153,589 | -0.40(-0.26%) |
Feb 04, 2010 | 158.34 | 159.46 | 156.36 | 157.77 | 212,913 | -1.71(-1.07%) |
Feb 03, 2010 | 158.52 | 159.89 | 158.31 | 159.47 | 210,517 | +0.73(+0.46%) |
Feb 02, 2010 | 159.04 | 159.92 | 157.00 | 158.74 | 208,370 | -0.56(-0.35%) |