Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 272.31 | 276.08 | 268.00 | 272.31 | 1,373,613 | -2.17(-0.79%) |
May 27, 2010 | 268.32 | 274.64 | 267.20 | 274.48 | 2,855,535 | +13.76(+5.28%) |
May 26, 2010 | 257.84 | 263.52 | 257.84 | 260.72 | 936 | +5.92(+2.32%) |
May 25, 2010 | 247.84 | 255.12 | 247.44 | 254.80 | 3,466 | -2.56(-0.99%) |
May 24, 2010 | 258.16 | 260.32 | 256.68 | 257.36 | 1,413,360 | -0.80(-0.31%) |
May 21, 2010 | 254.64 | 261.76 | 253.60 | 258.16 | 2,969,030 | -1.29(-0.50%) |
May 20, 2010 | 253.52 | 262.40 | 253.12 | 259.45 | 6,345 | -8.63(-3.22%) |
May 19, 2010 | 266.16 | 269.04 | 261.44 | 268.08 | 3,236,270 | +0.32(+0.12%) |
May 18, 2010 | 276.08 | 276.72 | 265.36 | 267.76 | 10,367 | -3.28(-1.21%) |
May 17, 2010 | 275.60 | 276.12 | 267.57 | 271.04 | 3,232,362 | -7.44(-2.67%) |
May 14, 2010 | 278.48 | 285.92 | 276.00 | 278.48 | 3,032,496 | -10.56(-3.65%) |
May 13, 2010 | 290.48 | 293.32 | 288.64 | 289.04 | 2,195,448 | -5.12(-1.74%) |
May 12, 2010 | 295.12 | 297.60 | 290.56 | 294.16 | 1,612,493 | +0.08(+0.03%) |
May 11, 2010 | 297.14 | 297.92 | 293.04 | 294.08 | 3,325 | -3.76(-1.26%) |
May 10, 2010 | 293.92 | 298.32 | 293.52 | 297.84 | 2,289,379 | +7.36(+2.53%) |
May 07, 2010 | 293.84 | 295.83 | 286.80 | 290.48 | 3,110,077 | -5.12(-1.73%) |
May 06, 2010 | 295.92 | 306.72 | 288.00 | 295.60 | 1,798 | -11.28(-3.68%) |
May 05, 2010 | 307.84 | 313.92 | 306.16 | 306.88 | 2,790,727 | -10.72(-3.38%) |
May 04, 2010 | 325.28 | 325.36 | 317.60 | 317.60 | 1,886 | -14.08(-4.25%) |
May 03, 2010 | 330.40 | 335.20 | 330.32 | 331.68 | 1,042,830 | +1.04(+0.31%) |
Apr 30, 2010 | 331.36 | 332.64 | 327.60 | 330.64 | 1,681,337 | +2.32(+0.71%) |
Apr 29, 2010 | 324.96 | 328.64 | 324.96 | 328.32 | 1,423,017 | +8.56(+2.68%) |
Apr 28, 2010 | 318.16 | 320.56 | 314.64 | 319.76 | 1,315,301 | +4.80(+1.52%) |
Apr 27, 2010 | 320.80 | 324.32 | 314.56 | 314.96 | 425 | -7.84(-2.43%) |
Apr 26, 2010 | 326.72 | 327.52 | 322.24 | 322.80 | 901,570 | -4.80(-1.47%) |
Apr 23, 2010 | 320.24 | 327.68 | 319.04 | 327.60 | 1,143,832 | +5.20(+1.61%) |
Apr 22, 2010 | 317.76 | 322.80 | 314.32 | 322.40 | 1,347,445 | +0.24(+0.07%) |
Apr 21, 2010 | 323.28 | 324.88 | 318.96 | 322.16 | 1,468,636 | -0.24(-0.07%) |
Apr 20, 2010 | 321.60 | 325.47 | 321.20 | 322.40 | 805 | +1.52(+0.47%) |
Apr 19, 2010 | 317.44 | 320.88 | 317.36 | 320.88 | 1,202,484 | -3.92(-1.21%) |
Apr 16, 2010 | 328.56 | 330.64 | 322.80 | 324.80 | 2,171,236 | -8.88(-2.66%) |
Apr 15, 2010 | 335.12 | 335.68 | 332.00 | 333.68 | 857,747 | -0.40(-0.12%) |
Apr 14, 2010 | 329.28 | 335.04 | 327.53 | 334.08 | 1,619,974 | +6.96(+2.13%) |
Apr 13, 2010 | 326.96 | 328.56 | 322.24 | 327.12 | 1,324,142 | -0.32(-0.10%) |
Apr 12, 2010 | 328.88 | 331.88 | 327.20 | 327.44 | 795,407 | -1.92(-0.58%) |
Apr 09, 2010 | 332.56 | 333.83 | 326.48 | 329.36 | 1,130,193 | -2.16(-0.65%) |
Apr 08, 2010 | 328.96 | 332.88 | 327.20 | 331.52 | 854,984 | -0.64(-0.19%) |
Apr 07, 2010 | 335.92 | 336.72 | 331.60 | 332.16 | 1,066,063 | -4.00(-1.19%) |
Apr 06, 2010 | 335.92 | 337.52 | 334.64 | 336.16 | 913,408 | +0.72(+0.21%) |
Apr 05, 2010 | 332.16 | 336.88 | 331.52 | 335.44 | 956,379 | +5.52(+1.67%) |
Apr 01, 2010 | 328.08 | 329.92 | 329.92 | 329.92 | 1,133,750 | +7.60(+2.36%) |
Mar 31, 2010 | 323.20 | 325.04 | 319.28 | 322.32 | 1,678,559 | +2.72(+0.85%) |
Mar 30, 2010 | 319.20 | 320.40 | 317.04 | 319.60 | 854,777 | -0.08(-0.03%) |
Mar 29, 2010 | 314.56 | 320.88 | 314.32 | 319.68 | 1,301,535 | +9.04(+2.91%) |
Mar 26, 2010 | 312.80 | 312.96 | 308.40 | 310.64 | 957,455 | -0.56(-0.18%) |
Mar 25, 2010 | 314.56 | 315.92 | 311.04 | 311.20 | 1,123,352 | -0.32(-0.10%) |
Mar 24, 2010 | 311.92 | 314.00 | 309.84 | 311.52 | 1,098,855 | -6.08(-1.91%) |
Mar 23, 2010 | 315.12 | 318.65 | 314.00 | 317.60 | 695,266 | +1.12(+0.35%) |
Mar 22, 2010 | 307.04 | 317.08 | 306.40 | 316.48 | 1,330,899 | +2.88(+0.92%) |
Mar 19, 2010 | 318.80 | 319.76 | 310.76 | 313.60 | 1,728,450 | -5.76(-1.80%) |
Mar 18, 2010 | 320.72 | 321.84 | 318.00 | 319.36 | 946,105 | -2.48(-0.77%) |
Mar 17, 2010 | 321.44 | 323.20 | 318.16 | 321.84 | 1,568,908 | +3.52(+1.11%) |
Mar 16, 2010 | 314.72 | 319.20 | 313.92 | 318.32 | 1,595,358 | +7.68(+2.47%) |
Mar 15, 2010 | 309.92 | 311.28 | 309.76 | 310.64 | 1,216,100 | -5.44(-1.72%) |
Mar 12, 2010 | 321.28 | 321.92 | 313.76 | 316.08 | 1,418,520 | -4.32(-1.35%) |
Mar 11, 2010 | 318.72 | 320.40 | 317.20 | 320.40 | 1,009,703 | +1.20(+0.38%) |
Mar 10, 2010 | 316.56 | 323.24 | 314.72 | 319.20 | 1,889,272 | +2.80(+0.88%) |
Mar 09, 2010 | 314.72 | 318.96 | 314.46 | 316.40 | 1,003,798 | -1.92(-0.60%) |
Mar 08, 2010 | 320.08 | 320.40 | 314.64 | 318.32 | 984,781 | -0.48(-0.15%) |
Mar 05, 2010 | 316.96 | 319.68 | 316.56 | 318.80 | 1,255,762 | +5.60(+1.79%) |
Mar 04, 2010 | 312.64 | 314.32 | 310.60 | 313.20 | 1,239,736 | -2.00(-0.63%) |
Mar 03, 2010 | 312.56 | 316.48 | 309.60 | 315.20 | 1,554,139 | +4.80(+1.55%) |
Mar 02, 2010 | 308.80 | 315.36 | 308.40 | 310.40 | 1,269,568 | +3.60(+1.17%) |