Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 184.50 | 186.43 | 182.84 | 182.84 | 216,241 | -1.66(-0.90%) |
May 27, 2010 | 184.93 | 185.82 | 181.28 | 184.50 | 221,459 | +1.69(+0.93%) |
May 26, 2010 | 180.17 | 185.12 | 180.09 | 182.81 | 260,778 | +2.64(+1.46%) |
May 25, 2010 | 171.42 | 182.13 | 170.22 | 180.17 | 257,057 | +0.35(+0.19%) |
May 24, 2010 | 177.13 | 181.29 | 176.49 | 179.82 | 124,717 | -0.61(-0.34%) |
May 21, 2010 | 179.08 | 184.54 | 178.10 | 180.43 | 201,365 | -0.36(-0.20%) |
May 20, 2010 | 180.49 | 188.33 | 179.62 | 180.78 | 287,848 | -5.05(-2.72%) |
May 19, 2010 | 183.54 | 189.09 | 183.24 | 185.84 | 269,371 | +1.20(+0.65%) |
May 18, 2010 | 187.91 | 193.17 | 184.13 | 184.63 | 350,117 | -1.42(-0.76%) |
May 17, 2010 | 179.73 | 187.87 | 174.82 | 186.06 | 541,550 | +8.42(+4.74%) |
May 14, 2010 | 180.95 | 182.50 | 177.63 | 177.63 | 141,720 | -4.21(-2.32%) |
May 13, 2010 | 183.97 | 185.33 | 181.39 | 181.85 | 95,039 | -1.73(-0.94%) |
May 12, 2010 | 183.44 | 185.49 | 182.71 | 183.58 | 262,405 | +0.90(+0.49%) |
May 11, 2010 | 181.55 | 185.19 | 179.74 | 182.68 | 221,926 | +2.78(+1.54%) |
May 10, 2010 | 178.76 | 183.65 | 177.33 | 179.90 | 230,748 | +1.41(+0.79%) |
May 07, 2010 | 185.40 | 188.22 | 178.44 | 178.48 | 171,976 | -6.11(-3.31%) |
May 06, 2010 | 185.23 | 188.10 | 179.23 | 184.59 | 154,714 | -1.47(-0.79%) |
May 05, 2010 | 186.62 | 188.41 | 181.64 | 186.06 | 131,845 | +1.17(+0.63%) |
May 04, 2010 | 184.48 | 188.33 | 182.93 | 184.89 | 119,278 | -2.12(-1.13%) |
May 03, 2010 | 183.21 | 189.29 | 182.22 | 187.00 | 157,197 | +2.38(+1.29%) |
Apr 30, 2010 | 186.06 | 191.68 | 184.63 | 184.63 | 188,388 | -1.12(-0.60%) |
Apr 29, 2010 | 192.21 | 192.39 | 175.42 | 185.74 | 582,285 | -1.64(-0.88%) |
Apr 28, 2010 | 189.83 | 193.18 | 186.34 | 187.38 | 236,615 | -1.52(-0.80%) |
Apr 27, 2010 | 190.09 | 190.90 | 188.49 | 188.90 | 106,314 | -0.02(-0.01%) |
Apr 26, 2010 | 191.75 | 191.75 | 186.55 | 188.93 | 232,718 | -3.23(-1.68%) |
Apr 23, 2010 | 195.59 | 198.15 | 191.61 | 192.15 | 163,817 | -3.99(-2.03%) |
Apr 22, 2010 | 194.77 | 197.22 | 191.71 | 196.14 | 177,785 | -0.15(-0.08%) |
Apr 21, 2010 | 191.52 | 199.30 | 190.73 | 196.29 | 168,924 | +3.51(+1.82%) |
Apr 20, 2010 | 192.54 | 193.54 | 189.19 | 192.78 | 188,416 | +0.62(+0.32%) |
Apr 19, 2010 | 192.51 | 195.03 | 191.12 | 192.16 | 106,857 | -1.11(-0.57%) |
Apr 16, 2010 | 191.34 | 195.16 | 191.15 | 193.27 | 94,314 | +1.13(+0.59%) |
Apr 15, 2010 | 190.20 | 192.97 | 189.62 | 192.14 | 67,285 | +2.29(+1.20%) |
Apr 14, 2010 | 192.49 | 193.63 | 188.91 | 189.85 | 332,473 | -1.67(-0.87%) |
Apr 13, 2010 | 181.89 | 194.79 | 181.44 | 191.52 | 454,999 | +10.34(+5.70%) |
Apr 12, 2010 | 182.18 | 182.18 | 178.68 | 181.19 | 85,337 | -0.08(-0.05%) |
Apr 09, 2010 | 179.18 | 182.87 | 178.46 | 181.27 | 217,512 | +0.46(+0.26%) |
Apr 08, 2010 | 183.19 | 183.75 | 180.48 | 180.81 | 87,395 | -2.02(-1.10%) |
Apr 07, 2010 | 186.88 | 187.15 | 181.52 | 182.83 | 233,832 | -3.52(-1.89%) |
Apr 06, 2010 | 184.95 | 187.34 | 184.15 | 186.34 | 259,659 | +0.49(+0.27%) |
Apr 05, 2010 | 184.38 | 186.12 | 182.41 | 185.85 | 97,503 | +2.31(+1.26%) |
Apr 01, 2010 | 185.87 | 183.54 | 183.54 | 183.54 | 155,383 | -1.39(-0.75%) |
Mar 31, 2010 | 183.57 | 186.36 | 183.57 | 184.93 | 151,171 | -0.53(-0.29%) |
Mar 30, 2010 | 185.34 | 186.88 | 184.54 | 185.46 | 156,011 | +0.64(+0.35%) |
Mar 29, 2010 | 183.77 | 185.55 | 182.85 | 184.82 | 118,266 | +2.15(+1.18%) |
Mar 26, 2010 | 184.62 | 185.38 | 181.70 | 182.68 | 71,896 | -1.29(-0.70%) |
Mar 25, 2010 | 183.88 | 186.03 | 183.10 | 183.97 | 94,042 | +0.56(+0.31%) |
Mar 24, 2010 | 186.06 | 186.06 | 182.71 | 183.41 | 144,312 | -3.95(-2.11%) |
Mar 23, 2010 | 185.81 | 187.57 | 184.23 | 187.35 | 120,197 | +0.43(+0.23%) |
Mar 22, 2010 | 185.54 | 188.42 | 183.59 | 186.93 | 88,862 | +2.92(+1.59%) |
Mar 19, 2010 | 185.75 | 187.30 | 183.11 | 184.00 | 174,409 | -1.00(-0.54%) |
Mar 18, 2010 | 186.36 | 187.51 | 183.65 | 185.01 | 126,400 | -0.34(-0.18%) |
Mar 17, 2010 | 186.81 | 187.22 | 184.32 | 185.35 | 145,613 | -1.89(-1.01%) |
Mar 16, 2010 | 184.91 | 188.68 | 184.51 | 187.24 | 110,032 | +1.95(+1.05%) |
Mar 15, 2010 | 184.26 | 187.16 | 183.36 | 185.29 | 100,455 | -1.14(-0.61%) |
Mar 12, 2010 | 185.81 | 187.62 | 182.95 | 186.43 | 146,442 | +1.89(+1.02%) |
Mar 11, 2010 | 182.68 | 184.56 | 182.68 | 184.54 | 136,313 | +0.89(+0.48%) |
Mar 10, 2010 | 181.16 | 184.67 | 180.88 | 183.65 | 148,363 | +2.92(+1.61%) |
Mar 09, 2010 | 180.56 | 185.20 | 179.83 | 180.73 | 204,184 | -0.87(-0.48%) |
Mar 08, 2010 | 183.79 | 183.79 | 180.32 | 181.60 | 173,779 | -2.49(-1.35%) |
Mar 05, 2010 | 183.65 | 188.33 | 182.31 | 184.10 | 215,336 | +1.82(+1.00%) |
Mar 04, 2010 | 179.44 | 183.31 | 177.94 | 182.27 | 332,667 | +3.43(+1.92%) |
Mar 03, 2010 | 175.29 | 180.69 | 174.42 | 178.84 | 230,654 | +3.24(+1.85%) |
Mar 02, 2010 | 176.18 | 176.94 | 170.11 | 175.60 | 199,838 | -0.61(-0.35%) |