Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 793.83 | 822.61 | 760.46 | 793.83 | 329,945 | +26.70(+3.48%) |
May 27, 2010 | 731.26 | 767.55 | 731.26 | 767.13 | 222,271 | +50.06(+6.98%) |
May 26, 2010 | 729.59 | 734.60 | 713.74 | 717.08 | 464 | -0.42(-0.06%) |
May 25, 2010 | 689.96 | 719.16 | 683.70 | 717.49 | 320 | +5.01(+0.70%) |
May 24, 2010 | 751.28 | 755.45 | 712.49 | 712.49 | 171,714 | -27.11(-3.67%) |
May 21, 2010 | 709.15 | 749.20 | 704.98 | 739.60 | 215,983 | +19.19(+2.66%) |
May 20, 2010 | 728.13 | 745.02 | 720.41 | 720.41 | 1,299 | -45.89(-5.99%) |
May 19, 2010 | 781.73 | 795.08 | 745.44 | 766.30 | 225,367 | -20.02(-2.55%) |
May 18, 2010 | 813.85 | 829.64 | 782.57 | 786.32 | 2,409 | -17.94(-2.23%) |
May 17, 2010 | 819.69 | 834.71 | 784.24 | 804.26 | 135,725 | -13.77(-1.68%) |
May 14, 2010 | 818.02 | 835.13 | 802.59 | 818.02 | 101,221 | -22.11(-2.63%) |
May 13, 2010 | 850.56 | 859.32 | 832.62 | 840.13 | 115,419 | -15.23(-1.78%) |
May 12, 2010 | 841.80 | 860.16 | 834.71 | 855.36 | 108,483 | +16.48(+1.96%) |
May 11, 2010 | 850.14 | 861.62 | 837.63 | 838.88 | 1,669 | -3.34(-0.40%) |
May 10, 2010 | 830.12 | 844.72 | 828.04 | 842.22 | 210,129 | +53.40(+6.77%) |
May 07, 2010 | 806.76 | 820.94 | 770.47 | 788.82 | 279,639 | -17.94(-2.22%) |
May 06, 2010 | 806.34 | 863.49 | 729.59 | 806.76 | 2,457 | -46.30(-5.43%) |
May 05, 2010 | 859.11 | 879.34 | 844.72 | 853.06 | 162,028 | -18.36(-2.11%) |
May 04, 2010 | 881.43 | 892.69 | 862.66 | 871.42 | 1,729 | -28.37(-3.15%) |
May 03, 2010 | 900.20 | 908.96 | 876.42 | 899.78 | 119,335 | +0.00(+0.00%) |
Apr 30, 2010 | 908.54 | 917.30 | 881.01 | 899.78 | 265,688 | -6.26(-0.69%) |
Apr 29, 2010 | 908.96 | 916.47 | 874.34 | 906.04 | 211,347 | +11.68(+1.31%) |
Apr 28, 2010 | 878.51 | 902.08 | 873.50 | 894.36 | 182,012 | +28.78(+3.33%) |
Apr 27, 2010 | 901.87 | 903.12 | 862.24 | 865.58 | 2,042 | -45.05(-4.95%) |
Apr 26, 2010 | 949.42 | 951.93 | 904.37 | 910.63 | 198,701 | -32.54(-3.45%) |
Apr 23, 2010 | 912.72 | 947.76 | 910.21 | 943.17 | 213,727 | +34.21(+3.76%) |
Apr 22, 2010 | 887.27 | 917.30 | 864.74 | 908.96 | 266,942 | +32.54(+3.71%) |
Apr 21, 2010 | 850.98 | 880.60 | 850.98 | 876.42 | 3,867 | +27.53(+3.24%) |
Apr 20, 2010 | 824.28 | 871.42 | 823.86 | 848.89 | 1,157 | +28.78(+3.51%) |
Apr 19, 2010 | 802.17 | 821.36 | 798.00 | 820.11 | 163,741 | +5.84(+0.72%) |
Apr 16, 2010 | 828.87 | 834.29 | 797.58 | 814.27 | 186,885 | -22.53(-2.69%) |
Apr 15, 2010 | 829.29 | 848.06 | 822.20 | 836.80 | 134,868 | +6.68(+0.80%) |
Apr 14, 2010 | 825.53 | 833.04 | 817.19 | 830.12 | 141,263 | +10.01(+1.22%) |
Apr 13, 2010 | 822.20 | 824.70 | 803.01 | 820.11 | 111,504 | -6.67(-0.81%) |
Apr 12, 2010 | 827.20 | 834.29 | 824.70 | 826.78 | 99,657 | -2.09(-0.25%) |
Apr 09, 2010 | 840.13 | 843.89 | 815.94 | 828.87 | 160,313 | -6.26(-0.75%) |
Apr 08, 2010 | 839.30 | 840.97 | 819.69 | 835.13 | 139,847 | -14.18(-1.67%) |
Apr 07, 2010 | 859.32 | 862.24 | 843.47 | 849.31 | 127,627 | -13.35(-1.55%) |
Apr 06, 2010 | 859.32 | 873.92 | 856.40 | 862.66 | 118,378 | +5.84(+0.68%) |
Apr 05, 2010 | 835.54 | 863.49 | 834.29 | 856.82 | 140,952 | +26.70(+3.22%) |
Apr 01, 2010 | 827.20 | 830.12 | 830.12 | 830.12 | 127,094 | +11.26(+1.38%) |
Mar 31, 2010 | 813.43 | 827.62 | 806.34 | 818.86 | 142,958 | +11.68(+1.45%) |
Mar 30, 2010 | 818.02 | 820.94 | 794.66 | 807.18 | 122,666 | -7.51(-0.92%) |
Mar 29, 2010 | 798.42 | 822.20 | 798.42 | 814.69 | 174,663 | +24.20(+3.06%) |
Mar 26, 2010 | 788.41 | 800.61 | 784.65 | 790.49 | 165,741 | +7.92(+1.01%) |
Mar 25, 2010 | 820.11 | 823.03 | 781.73 | 782.57 | 215,747 | -34.21(-4.19%) |
Mar 24, 2010 | 800.92 | 822.61 | 800.92 | 816.77 | 248,508 | +7.93(+0.98%) |
Mar 23, 2010 | 848.89 | 848.89 | 807.60 | 808.85 | 354,870 | -36.71(-4.34%) |
Mar 22, 2010 | 818.86 | 851.40 | 805.51 | 845.56 | 219,153 | +16.27(+1.96%) |
Mar 19, 2010 | 858.90 | 861.82 | 816.36 | 829.29 | 340,696 | -31.29(-3.64%) |
Mar 18, 2010 | 897.28 | 902.29 | 843.47 | 860.57 | 303,804 | -43.80(-4.84%) |
Mar 17, 2010 | 923.56 | 928.15 | 899.78 | 904.37 | 158,885 | -15.85(-1.72%) |
Mar 16, 2010 | 919.81 | 926.90 | 909.17 | 920.23 | 109,762 | +6.76(+0.74%) |
Mar 15, 2010 | 906.25 | 914.80 | 904.37 | 913.47 | 107,970 | -25.53(-2.72%) |
Mar 12, 2010 | 948.17 | 958.18 | 933.99 | 939.00 | 100,701 | +0.00(+0.00%) |
Mar 11, 2010 | 929.82 | 941.08 | 924.61 | 939.00 | 63,709 | -0.42(-0.04%) |
Mar 10, 2010 | 924.81 | 950.68 | 917.30 | 939.41 | 119,712 | +17.94(+1.95%) |
Mar 09, 2010 | 927.73 | 933.99 | 911.47 | 921.48 | 115,922 | -13.77(-1.47%) |
Mar 08, 2010 | 939.00 | 946.92 | 926.07 | 935.24 | 107,786 | -3.75(-0.40%) |
Mar 05, 2010 | 949.42 | 956.73 | 938.58 | 939.00 | 147,946 | +0.42(+0.04%) |
Mar 04, 2010 | 967.78 | 974.87 | 930.65 | 938.58 | 174,113 | -29.20(-3.02%) |
Mar 03, 2010 | 956.93 | 982.38 | 951.51 | 967.78 | 126,175 | +16.27(+1.71%) |
Mar 02, 2010 | 933.57 | 969.03 | 933.57 | 951.51 | 168,772 | +20.02(+2.15%) |