Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 115.45 | 119.71 | 114.65 | 115.45 | 837,401 | -3.10(-2.62%) |
May 27, 2010 | 115.97 | 118.61 | 114.39 | 118.55 | 1,054,574 | +5.74(+5.09%) |
May 26, 2010 | 113.29 | 114.00 | 111.64 | 112.81 | 1,563,230 | +1.10(+0.98%) |
May 25, 2010 | 108.67 | 111.80 | 106.93 | 111.71 | 145 | +0.33(+0.30%) |
May 24, 2010 | 115.19 | 116.68 | 111.37 | 111.38 | 852,604 | -3.10(-2.71%) |
May 21, 2010 | 109.46 | 114.88 | 108.65 | 114.48 | 1,557,087 | +4.38(+3.98%) |
May 20, 2010 | 111.40 | 112.98 | 110.10 | 110.10 | 1,605 | -5.40(-4.67%) |
May 19, 2010 | 115.47 | 116.66 | 112.78 | 115.50 | 778,771 | -0.37(-0.32%) |
May 18, 2010 | 118.46 | 120.90 | 115.20 | 115.87 | 847,519 | -1.73(-1.47%) |
May 17, 2010 | 116.59 | 118.76 | 114.94 | 117.59 | 803,182 | +0.88(+0.75%) |
May 14, 2010 | 116.71 | 118.78 | 115.98 | 116.71 | 751,824 | -1.82(-1.54%) |
May 13, 2010 | 119.82 | 120.52 | 118.31 | 118.53 | 456,952 | -1.10(-0.92%) |
May 12, 2010 | 117.96 | 119.78 | 117.60 | 119.63 | 674,557 | +2.05(+1.74%) |
May 11, 2010 | 117.81 | 118.81 | 117.45 | 117.58 | 1,367,452 | -3.84(-3.16%) |
May 10, 2010 | 121.42 | 121.75 | 120.07 | 121.42 | 868,820 | +3.06(+2.59%) |
May 07, 2010 | 118.00 | 121.02 | 116.58 | 118.36 | 1,792,156 | +0.16(+0.13%) |
May 06, 2010 | 118.16 | 123.38 | 115.01 | 118.20 | 290 | -2.64(-2.19%) |
May 05, 2010 | 121.13 | 122.71 | 119.98 | 120.84 | 1,114,672 | -1.34(-1.10%) |
May 04, 2010 | 126.56 | 126.88 | 121.69 | 122.19 | 971,678 | -5.56(-4.35%) |
May 03, 2010 | 127.64 | 128.88 | 126.71 | 127.74 | 612,170 | +1.21(+0.96%) |
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%) |