Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 112.85 | 114.05 | 111.94 | 112.85 | 13,667,624 | -0.54(-0.48%) |
May 27, 2010 | 111.81 | 113.46 | 110.33 | 113.39 | 16,477,410 | +3.91(+3.57%) |
May 26, 2010 | 112.58 | 113.77 | 109.00 | 109.47 | 30,628 | -1.76(-1.58%) |
May 25, 2010 | 105.13 | 111.73 | 104.72 | 111.24 | 65,384 | +4.58(+4.29%) |
May 24, 2010 | 110.80 | 111.54 | 106.52 | 106.66 | 21,229,798 | -3.07(-2.80%) |
May 21, 2010 | 106.96 | 111.93 | 106.31 | 109.72 | 32,748,520 | +3.53(+3.32%) |
May 20, 2010 | 106.16 | 108.84 | 105.92 | 106.20 | 74,201 | -3.12(-2.85%) |
May 19, 2010 | 107.64 | 109.34 | 106.20 | 109.32 | 23,170,966 | +2.14(+1.99%) |
May 18, 2010 | 112.12 | 112.17 | 106.59 | 107.18 | 51,784 | -4.12(-3.70%) |
May 17, 2010 | 111.95 | 112.60 | 108.09 | 111.30 | 20,927,620 | -0.46(-0.41%) |
May 14, 2010 | 111.76 | 112.48 | 110.72 | 111.76 | 14,075,005 | -1.11(-0.98%) |
May 13, 2010 | 115.76 | 115.83 | 112.69 | 112.87 | 14,753,339 | -1.99(-1.73%) |
May 12, 2010 | 112.55 | 115.21 | 111.02 | 114.86 | 19,778,978 | +4.08(+3.68%) |
May 11, 2010 | 112.29 | 113.53 | 110.61 | 110.78 | 34,016 | -1.45(-1.29%) |
May 10, 2010 | 112.26 | 112.95 | 110.18 | 112.23 | 29,601,942 | +0.66(+0.59%) |
May 07, 2010 | 111.05 | 114.35 | 110.41 | 111.57 | 27,257,070 | +0.52(+0.47%) |
May 06, 2010 | 115.08 | 115.97 | 108.51 | 111.05 | 13,464 | -4.92(-4.24%) |
May 05, 2010 | 117.09 | 118.00 | 114.86 | 115.97 | 23,505,570 | -0.65(-0.55%) |
May 04, 2010 | 116.29 | 118.88 | 115.35 | 116.61 | 23,548 | -0.04(-0.03%) |
May 03, 2010 | 115.36 | 117.55 | 114.34 | 116.65 | 36,234,412 | +3.36(+2.96%) |
Apr 30, 2010 | 118.53 | 118.99 | 111.82 | 113.30 | 93,795,536 | -11.74(-9.39%) |
Apr 29, 2010 | 124.50 | 125.67 | 123.55 | 125.03 | 23,435,366 | +3.04(+2.49%) |
Apr 28, 2010 | 122.24 | 123.01 | 120.70 | 122.00 | 27,179,948 | +2.58(+2.16%) |
Apr 27, 2010 | 117.24 | 121.87 | 117.16 | 119.42 | 29,168 | +0.79(+0.66%) |
Apr 26, 2010 | 122.29 | 122.50 | 118.23 | 118.63 | 39,582,972 | -4.19(-3.41%) |
Apr 23, 2010 | 125.00 | 125.41 | 122.51 | 122.82 | 19,115,842 | -1.29(-1.04%) |
Apr 22, 2010 | 123.23 | 126.41 | 121.95 | 124.11 | 31,813,066 | +0.09(+0.07%) |
Apr 21, 2010 | 124.01 | 127.30 | 122.51 | 124.01 | 52,794 | -0.82(-0.66%) |
Apr 20, 2010 | 129.87 | 130.08 | 123.29 | 124.83 | 187,094 | -2.61(-2.04%) |
Apr 19, 2010 | 121.41 | 127.76 | 120.94 | 127.44 | 69,480,192 | +2.04(+1.63%) |
Apr 16, 2010 | 143.28 | 145.45 | 121.37 | 125.39 | 130,778,128 | -18.39(-12.79%) |
Apr 15, 2010 | 144.78 | 144.82 | 143.31 | 143.78 | 10,045,774 | -0.51(-0.35%) |
Apr 14, 2010 | 143.50 | 145.09 | 142.85 | 144.29 | 16,092,257 | +4.42(+3.16%) |
Apr 13, 2010 | 138.55 | 140.45 | 138.20 | 139.87 | 8,286,697 | +1.10(+0.79%) |
Apr 12, 2010 | 139.95 | 140.75 | 138.77 | 138.77 | 7,741,729 | -1.00(-0.71%) |
Apr 09, 2010 | 140.67 | 141.23 | 138.50 | 139.77 | 10,848,897 | -0.30(-0.21%) |
Apr 08, 2010 | 137.41 | 141.08 | 136.77 | 140.06 | 13,654,609 | +2.45(+1.78%) |
Apr 07, 2010 | 134.91 | 138.81 | 134.84 | 137.61 | 17,795,222 | +2.61(+1.93%) |
Apr 06, 2010 | 134.69 | 135.69 | 134.33 | 135.01 | 9,923,965 | +0.41(+0.30%) |
Apr 05, 2010 | 133.18 | 135.28 | 132.47 | 134.60 | 7,862,431 | +1.78(+1.34%) |
Apr 01, 2010 | 133.99 | 132.82 | 132.82 | 132.82 | 256 | -0.32(-0.24%) |
Mar 31, 2010 | 132.65 | 133.94 | 132.53 | 133.14 | 10,564,244 | -0.59(-0.44%) |
Mar 30, 2010 | 135.97 | 136.38 | 133.20 | 133.73 | 10,489,055 | -2.08(-1.53%) |
Mar 29, 2010 | 135.67 | 136.11 | 133.93 | 135.81 | 15,101,355 | +0.92(+0.68%) |
Mar 26, 2010 | 136.85 | 136.93 | 134.14 | 134.89 | 15,142,346 | -1.58(-1.16%) |
Mar 25, 2010 | 136.74 | 139.46 | 136.38 | 136.47 | 12,218,846 | +0.38(+0.28%) |
Mar 24, 2010 | 135.49 | 137.30 | 135.49 | 136.09 | 10,760,098 | -0.33(-0.24%) |
Mar 23, 2010 | 137.53 | 137.96 | 135.22 | 136.42 | 13,847,076 | -1.04(-0.75%) |
Mar 22, 2010 | 137.50 | 138.07 | 136.73 | 137.45 | 9,350,107 | -1.36(-0.98%) |
Mar 19, 2010 | 139.04 | 139.06 | 137.29 | 138.81 | 13,964,702 | +0.35(+0.25%) |
Mar 18, 2010 | 137.49 | 138.70 | 137.07 | 138.46 | 8,823,738 | +0.63(+0.46%) |
Mar 17, 2010 | 138.00 | 138.80 | 137.00 | 137.83 | 12,992,885 | +0.35(+0.26%) |
Mar 16, 2010 | 136.03 | 137.66 | 135.43 | 137.48 | 14,979,756 | +2.08(+1.53%) |
Mar 15, 2010 | 135.73 | 136.71 | 132.95 | 135.40 | 17,886,362 | -1.12(-0.82%) |
Mar 12, 2010 | 136.56 | 137.60 | 135.77 | 136.52 | 13,097,336 | +1.13(+0.84%) |
Mar 11, 2010 | 133.74 | 135.44 | 133.51 | 135.39 | 11,625,894 | +1.22(+0.91%) |
Mar 10, 2010 | 132.85 | 134.47 | 131.77 | 134.16 | 16,797,770 | +2.41(+1.83%) |
Mar 09, 2010 | 132.04 | 134.37 | 131.09 | 131.75 | 16,609,017 | -0.77(-0.58%) |
Mar 08, 2010 | 131.00 | 133.19 | 130.67 | 132.53 | 11,978,724 | +2.08(+1.59%) |
Mar 05, 2010 | 128.83 | 131.28 | 128.75 | 130.45 | 15,672,378 | +2.79(+2.18%) |
Mar 04, 2010 | 123.48 | 127.85 | 123.37 | 127.66 | 19,787,426 | +4.60(+3.73%) |
Mar 03, 2010 | 124.10 | 124.42 | 122.69 | 123.07 | 12,823,414 | -0.80(-0.65%) |
Mar 02, 2010 | 122.65 | 124.65 | 122.44 | 123.87 | 15,361,743 | +1.72(+1.41%) |