Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 154.75 | 161.75 | 152.50 | 154.75 | 125,315 | -4.00(-2.52%) |
May 27, 2010 | 160.00 | 160.00 | 152.00 | 158.75 | 121,473 | +7.75(+5.13%) |
May 26, 2010 | 151.00 | 163.00 | 150.00 | 151.00 | 75 | +2.25(+1.51%) |
May 25, 2010 | 142.00 | 148.75 | 138.25 | 148.75 | 296 | +0.25(+0.17%) |
May 24, 2010 | 153.25 | 162.25 | 147.75 | 148.50 | 220,805 | -3.25(-2.14%) |
May 21, 2010 | 146.25 | 160.50 | 141.75 | 151.75 | 231,764 | +0.50(+0.33%) |
May 20, 2010 | 144.75 | 161.00 | 142.75 | 151.25 | 200 | -3.00(-1.94%) |
May 19, 2010 | 156.50 | 164.25 | 150.72 | 154.25 | 209,844 | -7.00(-4.34%) |
May 18, 2010 | 169.25 | 170.50 | 158.75 | 161.25 | 66 | -0.25(-0.15%) |
May 17, 2010 | 169.75 | 173.75 | 153.75 | 161.50 | 298,851 | -11.00(-6.38%) |
May 14, 2010 | 172.50 | 174.31 | 163.75 | 172.50 | 206,352 | -2.00(-1.15%) |
May 13, 2010 | 188.50 | 189.75 | 172.75 | 174.50 | 283,940 | -12.00(-6.43%) |
May 12, 2010 | 187.25 | 193.50 | 185.00 | 186.50 | 235,744 | +4.75(+2.61%) |
May 11, 2010 | 187.75 | 188.75 | 178.75 | 181.75 | 36 | +7.00(+4.01%) |
May 10, 2010 | 171.75 | 174.75 | 168.00 | 174.75 | 298,287 | +26.00(+17.48%) |
May 07, 2010 | 164.00 | 166.25 | 146.50 | 148.75 | 257,005 | -11.75(-7.32%) |
May 06, 2010 | 160.75 | 180.65 | 131.25 | 160.50 | 268 | -10.75(-6.28%) |
May 05, 2010 | 176.00 | 186.25 | 170.00 | 171.25 | 305,048 | -3.25(-1.86%) |
May 04, 2010 | 195.25 | 196.00 | 171.25 | 174.50 | 524 | -25.25(-12.64%) |
May 03, 2010 | 181.25 | 201.25 | 180.00 | 199.75 | 382,947 | +22.00(+12.38%) |
Apr 30, 2010 | 184.00 | 192.00 | 170.25 | 177.75 | 319,056 | -1.25(-0.70%) |
Apr 29, 2010 | 164.75 | 181.25 | 163.75 | 179.00 | 226,400 | +15.50(+9.48%) |
Apr 28, 2010 | 170.00 | 174.50 | 162.00 | 163.50 | 253,955 | -1.50(-0.91%) |
Apr 27, 2010 | 177.25 | 181.00 | 162.75 | 165.00 | 307,116 | -15.75(-8.71%) |
Apr 26, 2010 | 180.50 | 191.25 | 177.75 | 180.75 | 310,816 | +2.25(+1.26%) |
Apr 23, 2010 | 167.00 | 182.75 | 166.75 | 178.50 | 413,492 | +14.25(+8.68%) |
Apr 22, 2010 | 155.25 | 170.25 | 150.50 | 164.25 | 355,375 | +6.25(+3.96%) |
Apr 21, 2010 | 143.00 | 161.50 | 142.00 | 158.00 | 77 | +16.75(+11.86%) |
Apr 20, 2010 | 136.75 | 143.75 | 135.00 | 141.25 | 44 | +6.75(+5.02%) |
Apr 19, 2010 | 132.25 | 140.00 | 131.50 | 134.50 | 131,774 | -0.25(-0.19%) |
Apr 16, 2010 | 137.75 | 139.25 | 128.00 | 134.75 | 177,558 | -1.25(-0.92%) |
Apr 15, 2010 | 131.50 | 143.50 | 130.00 | 136.00 | 247,294 | +4.00(+3.03%) |
Apr 14, 2010 | 117.25 | 133.00 | 116.50 | 132.00 | 219,203 | +16.25(+14.04%) |
Apr 13, 2010 | 118.25 | 119.00 | 115.75 | 115.75 | 60,386 | -3.00(-2.53%) |
Apr 12, 2010 | 121.00 | 121.50 | 118.25 | 118.75 | 65,500 | -1.50(-1.25%) |
Apr 09, 2010 | 115.50 | 120.75 | 114.00 | 120.25 | 127,658 | +8.25(+7.37%) |
Apr 08, 2010 | 113.25 | 113.75 | 111.00 | 112.00 | 55,305 | -2.25(-1.97%) |
Apr 07, 2010 | 114.75 | 118.00 | 112.75 | 114.25 | 65,523 | -3.50(-2.97%) |
Apr 06, 2010 | 117.25 | 118.25 | 115.50 | 117.75 | 56,922 | +2.75(+2.39%) |
Apr 05, 2010 | 113.75 | 117.00 | 112.00 | 115.00 | 74,000 | +3.25(+2.91%) |
Apr 01, 2010 | 110.25 | 111.75 | 111.75 | 111.75 | 86,492 | +3.00(+2.76%) |
Mar 31, 2010 | 112.75 | 113.50 | 108.75 | 108.75 | 95,860 | -4.25(-3.76%) |
Mar 30, 2010 | 117.25 | 118.50 | 112.75 | 113.00 | 93,266 | -4.75(-4.03%) |
Mar 29, 2010 | 120.50 | 122.00 | 117.50 | 117.75 | 55,418 | -2.25(-1.88%) |
Mar 26, 2010 | 119.00 | 122.25 | 119.00 | 120.00 | 61,075 | +1.25(+1.05%) |
Mar 25, 2010 | 123.00 | 124.00 | 118.75 | 118.75 | 82,806 | -3.25(-2.66%) |
Mar 24, 2010 | 118.25 | 122.75 | 115.75 | 122.00 | 118,210 | +5.25(+4.50%) |
Mar 23, 2010 | 117.00 | 117.25 | 114.50 | 116.75 | 61,189 | +2.50(+2.19%) |
Mar 22, 2010 | 111.00 | 115.38 | 108.75 | 114.25 | 68,845 | +2.50(+2.24%) |
Mar 19, 2010 | 118.25 | 118.75 | 111.75 | 111.75 | 111,473 | -5.25(-4.49%) |
Mar 18, 2010 | 113.25 | 118.75 | 112.50 | 117.00 | 84,230 | +2.75(+2.41%) |
Mar 17, 2010 | 113.75 | 118.75 | 112.50 | 114.25 | 111,590 | +0.50(+0.44%) |
Mar 16, 2010 | 110.25 | 113.75 | 108.00 | 113.75 | 131,676 | +5.75(+5.32%) |
Mar 15, 2010 | 108.25 | 108.75 | 108.00 | 108.00 | 45,192 | -1.50(-1.37%) |
Mar 12, 2010 | 112.00 | 112.25 | 107.25 | 109.50 | 55,790 | -0.75(-0.68%) |
Mar 11, 2010 | 112.25 | 112.50 | 109.00 | 110.25 | 65,033 | -1.50(-1.34%) |
Mar 10, 2010 | 107.25 | 113.50 | 106.50 | 111.75 | 131,661 | +4.50(+4.20%) |
Mar 09, 2010 | 104.75 | 108.25 | 104.50 | 107.25 | 96,896 | +2.50(+2.39%) |
Mar 08, 2010 | 105.25 | 106.75 | 104.00 | 104.75 | 79,800 | -0.25(-0.24%) |
Mar 05, 2010 | 103.00 | 105.50 | 102.75 | 105.00 | 96,858 | +2.75(+2.69%) |
Mar 04, 2010 | 104.25 | 104.75 | 100.50 | 102.25 | 110,586 | -1.25(-1.21%) |
Mar 03, 2010 | 103.75 | 106.25 | 102.00 | 103.50 | 239,036 | +4.25(+4.28%) |
Mar 02, 2010 | 99.75 | 100.25 | 98.00 | 99.25 | 80,082 | +0.25(+0.25%) |