Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 320.69 | 327.56 | 319.97 | 320.69 | 31,131 | -1.07(-0.33%) |
May 27, 2010 | 308.32 | 322.10 | 308.32 | 321.76 | 18,837 | +17.66(+5.81%) |
May 26, 2010 | 306.96 | 312.32 | 304.09 | 304.09 | 23,778 | -2.87(-0.93%) |
May 25, 2010 | 302.24 | 308.93 | 300.29 | 306.96 | 13,856 | +0.31(+0.10%) |
May 24, 2010 | 310.09 | 313.24 | 306.65 | 306.65 | 17,421 | -6.48(-2.07%) |
May 21, 2010 | 306.17 | 313.13 | 303.52 | 313.13 | 25,320 | +7.95(+2.60%) |
May 20, 2010 | 309.74 | 311.56 | 305.18 | 305.18 | 30,455 | -15.84(-4.93%) |
May 19, 2010 | 316.18 | 321.10 | 315.78 | 321.02 | 22,292 | +2.10(+0.66%) |
May 18, 2010 | 326.43 | 328.96 | 317.05 | 318.92 | 28,792 | -6.24(-1.92%) |
May 17, 2010 | 319.95 | 326.35 | 319.95 | 325.16 | 21,858 | +5.70(+1.78%) |
May 14, 2010 | 319.46 | 325.86 | 317.97 | 319.46 | 32,185 | -8.49(-2.59%) |
May 13, 2010 | 331.14 | 331.69 | 326.53 | 327.95 | 24,528 | -4.70(-1.41%) |
May 12, 2010 | 323.49 | 332.65 | 323.49 | 332.65 | 21,370 | +9.40(+2.91%) |
May 11, 2010 | 325.06 | 327.25 | 323.25 | 323.25 | 26,399 | -1.90(-0.59%) |
May 10, 2010 | 318.95 | 325.75 | 317.79 | 325.15 | 35,913 | +9.22(+2.92%) |
May 07, 2010 | 310.05 | 318.61 | 310.05 | 315.94 | 49,645 | +3.88(+1.24%) |
May 06, 2010 | 321.32 | 332.61 | 312.05 | 312.05 | 63,471 | -9.26(-2.88%) |
May 05, 2010 | 323.96 | 328.05 | 320.01 | 321.32 | 31,721 | -4.28(-1.31%) |
May 04, 2010 | 337.64 | 337.64 | 323.84 | 325.59 | 38,295 | -13.65(-4.02%) |
May 03, 2010 | 339.58 | 340.57 | 334.66 | 339.24 | 21,982 | +2.07(+0.61%) |
Apr 30, 2010 | 341.04 | 341.33 | 335.56 | 337.17 | 18,554 | -3.87(-1.13%) |
Apr 29, 2010 | 349.34 | 350.23 | 337.57 | 341.04 | 25,462 | -8.30(-2.38%) |
Apr 28, 2010 | 347.38 | 352.09 | 346.48 | 349.34 | 23,413 | +1.96(+0.57%) |
Apr 27, 2010 | 346.15 | 348.41 | 346.15 | 347.38 | 23,673 | -1.26(-0.36%) |
Apr 26, 2010 | 353.38 | 353.76 | 348.63 | 348.63 | 13,716 | -4.75(-1.34%) |
Apr 23, 2010 | 353.88 | 354.44 | 352.53 | 353.38 | 14,711 | +0.31(+0.09%) |
Apr 22, 2010 | 348.96 | 353.27 | 348.96 | 353.07 | 13,350 | +0.95(+0.27%) |
Apr 21, 2010 | 352.92 | 354.78 | 351.75 | 352.12 | 15,837 | -0.17(-0.05%) |
Apr 20, 2010 | 354.84 | 354.84 | 349.49 | 352.29 | 21,263 | -0.86(-0.24%) |
Apr 19, 2010 | 355.23 | 355.23 | 350.62 | 353.15 | 9,977 | -2.57(-0.72%) |
Apr 16, 2010 | 355.11 | 356.57 | 353.78 | 355.72 | 21,458 | -0.39(-0.11%) |
Apr 15, 2010 | 353.14 | 356.21 | 353.14 | 356.11 | 15,912 | +2.85(+0.81%) |
Apr 14, 2010 | 352.14 | 353.75 | 352.14 | 353.27 | 14,193 | +1.08(+0.31%) |
Apr 13, 2010 | 352.92 | 352.92 | 350.95 | 352.19 | 4,850 | -1.08(-0.31%) |
Apr 12, 2010 | 349.54 | 353.27 | 349.54 | 353.27 | 15,915 | +3.26(+0.93%) |
Apr 09, 2010 | 351.96 | 352.88 | 350.01 | 350.01 | 8,542 | -1.29(-0.37%) |
Apr 08, 2010 | 352.51 | 354.25 | 351.30 | 351.30 | 9,489 | -2.94(-0.83%) |
Apr 07, 2010 | 353.41 | 354.85 | 353.11 | 354.25 | 15,435 | +0.67(+0.19%) |
Apr 06, 2010 | 353.25 | 354.15 | 351.55 | 353.58 | 16,973 | -0.33(-0.09%) |
Apr 05, 2010 | 353.14 | 353.92 | 351.02 | 353.92 | 12,329 | +2.46(+0.70%) |
Apr 01, 2010 | 348.36 | 351.45 | 351.45 | 351.45 | 15,999 | +3.09(+0.89%) |
Mar 31, 2010 | 344.01 | 348.36 | 344.01 | 348.36 | 18,830 | +1.39(+0.40%) |
Mar 30, 2010 | 345.32 | 350.73 | 345.32 | 346.97 | 11,714 | +0.32(+0.09%) |
Mar 29, 2010 | 345.46 | 346.89 | 345.42 | 346.64 | 15,979 | +0.98(+0.28%) |
Mar 26, 2010 | 348.35 | 348.68 | 343.60 | 345.66 | 13,844 | -2.70(-0.77%) |
Mar 25, 2010 | 351.25 | 351.58 | 347.87 | 348.36 | 7,293 | -2.98(-0.85%) |
Mar 24, 2010 | 350.81 | 352.46 | 348.24 | 351.34 | 12,128 | +3.38(+0.97%) |
Mar 23, 2010 | 348.56 | 349.33 | 346.49 | 347.97 | 11,564 | +1.28(+0.37%) |
Mar 22, 2010 | 348.36 | 350.16 | 346.57 | 346.69 | 6,381 | -3.58(-1.02%) |
Mar 19, 2010 | 348.85 | 350.32 | 347.90 | 350.27 | 25,644 | +2.40(+0.69%) |
Mar 18, 2010 | 349.48 | 350.80 | 347.87 | 347.87 | 13,920 | -0.44(-0.13%) |
Mar 17, 2010 | 347.23 | 349.10 | 347.23 | 348.31 | 9,144 | +0.74(+0.21%) |
Mar 16, 2010 | 345.43 | 347.57 | 345.33 | 347.57 | 6,863 | +4.10(+1.19%) |
Mar 15, 2010 | 343.97 | 344.99 | 342.06 | 343.47 | 12,424 | -1.96(-0.57%) |
Mar 12, 2010 | 344.94 | 347.38 | 343.30 | 345.43 | 16,300 | +0.49(+0.14%) |
Mar 11, 2010 | 344.43 | 346.17 | 344.25 | 344.94 | 17,331 | +0.51(+0.15%) |
Mar 10, 2010 | 340.29 | 344.43 | 340.16 | 344.43 | 42,203 | +3.34(+0.98%) |
Mar 09, 2010 | 342.26 | 342.97 | 339.89 | 341.09 | 9,958 | -2.06(-0.60%) |
Mar 08, 2010 | 342.07 | 343.97 | 342.07 | 343.15 | 15,676 | +1.09(+0.32%) |
Mar 05, 2010 | 343.62 | 343.62 | 341.08 | 342.07 | 17,406 | -1.20(-0.35%) |
Mar 04, 2010 | 342.49 | 344.01 | 342.49 | 343.27 | 12,148 | +1.17(+0.34%) |
Mar 03, 2010 | 342.37 | 343.47 | 341.23 | 342.10 | 5,810 | -0.29(-0.09%) |
Mar 02, 2010 | 342.49 | 344.78 | 341.03 | 342.39 | 13,324 | -0.59(-0.17%) |