Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 277.09 | 277.77 | 268.78 | 271.69 | 33,852 | -6.17(-2.22%) |
Apr 29, 2010 | 279.23 | 280.69 | 270.40 | 277.86 | 50,058 | +2.57(+0.93%) |
Apr 28, 2010 | 272.20 | 275.54 | 270.37 | 275.29 | 46,992 | +4.46(+1.65%) |
Apr 27, 2010 | 280.60 | 281.38 | 270.49 | 270.83 | 21,086 | -11.66(-4.13%) |
Apr 26, 2010 | 287.12 | 287.12 | 281.63 | 282.49 | 39,517 | -1.37(-0.48%) |
Apr 23, 2010 | 278.89 | 284.55 | 278.38 | 283.86 | 26,570 | +5.66(+2.03%) |
Apr 22, 2010 | 270.92 | 278.29 | 269.42 | 278.20 | 21,596 | +3.77(+1.37%) |
Apr 21, 2010 | 273.32 | 275.38 | 271.18 | 274.43 | 29,169 | +1.63(+0.60%) |
Apr 20, 2010 | 265.52 | 274.00 | 265.52 | 272.80 | 57,844 | +9.00(+3.41%) |
Apr 19, 2010 | 261.49 | 265.86 | 260.76 | 263.81 | 5,809 | -0.34(-0.13%) |
Apr 16, 2010 | 269.29 | 269.49 | 261.20 | 264.15 | 25,145 | -6.34(-2.35%) |
Apr 15, 2010 | 269.80 | 271.69 | 268.60 | 270.49 | 6,814 | +0.86(+0.32%) |
Apr 14, 2010 | 265.95 | 270.06 | 264.58 | 269.63 | 18,277 | +5.57(+2.11%) |
Apr 13, 2010 | 265.00 | 265.52 | 260.64 | 264.06 | 11,786 | -1.63(-0.61%) |
Apr 12, 2010 | 265.00 | 267.83 | 265.00 | 265.69 | 36,061 | +0.86(+0.32%) |
Apr 09, 2010 | 265.43 | 265.86 | 262.52 | 264.83 | 28,447 | +0.43(+0.16%) |
Apr 08, 2010 | 263.29 | 264.40 | 260.46 | 264.40 | 15,662 | -0.34(-0.13%) |
Apr 07, 2010 | 268.09 | 268.35 | 262.95 | 264.75 | 91,535 | -3.60(-1.34%) |
Apr 06, 2010 | 265.78 | 268.95 | 264.90 | 268.35 | 29,743 | +1.80(+0.68%) |
Apr 05, 2010 | 262.69 | 266.63 | 261.37 | 266.55 | 14,214 | +5.91(+2.27%) |
Apr 01, 2010 | 257.72 | 260.63 | 260.63 | 260.63 | 13,686 | +6.09(+2.39%) |
Mar 31, 2010 | 253.01 | 256.42 | 253.01 | 254.55 | 10,295 | +2.23(+0.88%) |
Mar 30, 2010 | 250.61 | 253.09 | 249.84 | 252.32 | 29,614 | +2.14(+0.86%) |
Mar 29, 2010 | 247.61 | 251.88 | 247.18 | 250.18 | 14,865 | +3.51(+1.42%) |
Mar 26, 2010 | 246.49 | 249.15 | 244.69 | 246.66 | 34,868 | +0.34(+0.14%) |
Mar 25, 2010 | 255.75 | 255.92 | 245.81 | 246.32 | 33,479 | -7.03(-2.77%) |
Mar 24, 2010 | 252.75 | 255.83 | 252.06 | 253.35 | 9,417 | -0.60(-0.24%) |
Mar 23, 2010 | 254.03 | 255.58 | 252.41 | 253.95 | 10,158 | +0.77(+0.30%) |
Mar 22, 2010 | 250.43 | 255.15 | 248.21 | 253.18 | 37,044 | +0.43(+0.17%) |
Mar 19, 2010 | 258.83 | 259.26 | 251.81 | 252.75 | 31,852 | -6.37(-2.46%) |
Mar 18, 2010 | 266.57 | 267.08 | 258.09 | 259.12 | 44,863 | -7.02(-2.64%) |
Mar 17, 2010 | 265.54 | 268.37 | 265.45 | 266.14 | 10,804 | +1.37(+0.52%) |
Mar 16, 2010 | 262.29 | 265.28 | 261.35 | 264.77 | 21,191 | +3.17(+1.21%) |
Mar 15, 2010 | 259.15 | 261.60 | 259.07 | 261.60 | 26,093 | -2.57(-0.97%) |
Mar 12, 2010 | 264.00 | 265.11 | 262.89 | 264.17 | 48,857 | +1.37(+0.52%) |
Mar 11, 2010 | 262.03 | 263.06 | 260.40 | 262.80 | 9,001 | +0.34(+0.13%) |
Mar 10, 2010 | 260.49 | 264.08 | 259.46 | 262.46 | 33,196 | +2.31(+0.89%) |
Mar 09, 2010 | 259.98 | 262.20 | 259.02 | 260.15 | 16,415 | -0.34(-0.13%) |
Mar 08, 2010 | 260.23 | 262.20 | 258.95 | 260.49 | 15,648 | +0.94(+0.36%) |
Mar 05, 2010 | 259.38 | 260.66 | 259.10 | 259.55 | 16,027 | +2.57(+1.00%) |
Mar 04, 2010 | 259.72 | 261.09 | 255.53 | 256.98 | 36,164 | -2.74(-1.05%) |
Mar 03, 2010 | 256.04 | 261.60 | 256.04 | 259.72 | 108,355 | +4.37(+1.71%) |
Mar 02, 2010 | 253.04 | 256.64 | 252.44 | 255.35 | 88,981 | +3.17(+1.26%) |
Mar 01, 2010 | 250.22 | 253.13 | 250.22 | 252.19 | 20,735 | +3.42(+1.38%) |
Feb 26, 2010 | 248.85 | 249.58 | 246.88 | 248.76 | 7,919 | +0.17(+0.07%) |
Feb 25, 2010 | 243.97 | 249.10 | 241.49 | 248.59 | 37,098 | +1.20(+0.48%) |
Feb 24, 2010 | 246.37 | 248.78 | 245.08 | 247.39 | 9,237 | +1.71(+0.70%) |
Feb 23, 2010 | 250.47 | 250.60 | 244.48 | 245.68 | 14,078 | -5.22(-2.08%) |
Feb 22, 2010 | 253.47 | 254.75 | 250.06 | 250.90 | 11,446 | -1.03(-0.41%) |
Feb 19, 2010 | 249.62 | 252.78 | 249.10 | 251.93 | 31,878 | +2.31(+0.93%) |
Feb 18, 2010 | 247.65 | 250.30 | 246.45 | 249.62 | 15,084 | +1.11(+0.45%) |
Feb 17, 2010 | 249.10 | 249.19 | 245.77 | 248.50 | 21,097 | +0.26(+0.10%) |
Feb 16, 2010 | 246.37 | 248.50 | 245.08 | 248.25 | 8,099 | +5.99(+2.47%) |
Feb 12, 2010 | 239.77 | 242.26 | 242.26 | 242.26 | 13,200 | -1.37(-0.56%) |
Feb 11, 2010 | 237.12 | 243.63 | 236.09 | 243.63 | 23,890 | +6.51(+2.74%) |
Feb 10, 2010 | 236.44 | 239.69 | 232.67 | 237.12 | 11,943 | +0.34(+0.14%) |
Feb 09, 2010 | 233.70 | 240.44 | 233.70 | 236.78 | 18,071 | +6.25(+2.71%) |
Feb 08, 2010 | 233.35 | 237.21 | 230.53 | 230.53 | 20,566 | -3.17(-1.36%) |
Feb 05, 2010 | 235.15 | 236.95 | 226.08 | 233.70 | 50,277 | -1.71(-0.73%) |
Feb 04, 2010 | 244.22 | 244.22 | 235.07 | 235.41 | 18,664 | -11.39(-4.61%) |
Feb 03, 2010 | 247.05 | 250.04 | 245.59 | 246.79 | 11,116 | -1.54(-0.62%) |
Feb 02, 2010 | 246.37 | 248.61 | 244.57 | 248.33 | 13,991 | +2.31(+0.94%) |