Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 190.57 | 189.32 | 186.41 | 187.79 | 17,839 | -2.78(-1.46%) |
May 27, 2010 | 184.29 | 190.57 | 182.16 | 190.57 | 27,164 | +7.62(+4.16%) |
May 26, 2010 | 181.07 | 189.67 | 180.04 | 182.96 | 97,096 | +3.01(+1.67%) |
May 25, 2010 | 176.53 | 180.72 | 175.02 | 179.94 | 22,415 | +1.47(+0.83%) |
May 24, 2010 | 180.80 | 182.92 | 178.33 | 178.47 | 11,990 | -3.73(-2.05%) |
May 21, 2010 | 178.60 | 184.36 | 178.60 | 182.20 | 15,529 | +1.54(+0.85%) |
May 20, 2010 | 183.50 | 187.78 | 180.66 | 180.66 | 19,026 | -6.48(-3.46%) |
May 19, 2010 | 189.78 | 191.01 | 186.53 | 187.14 | 13,329 | -1.96(-1.04%) |
May 18, 2010 | 193.05 | 194.43 | 189.08 | 189.10 | 20,812 | -1.66(-0.87%) |
May 17, 2010 | 191.27 | 192.84 | 189.13 | 190.76 | 23,196 | +0.37(+0.19%) |
May 14, 2010 | 192.07 | 193.66 | 190.00 | 190.39 | 31,749 | -2.22(-1.15%) |
May 13, 2010 | 194.73 | 194.73 | 191.93 | 192.61 | 12,382 | -0.82(-0.42%) |
May 12, 2010 | 194.18 | 194.83 | 192.02 | 193.43 | 23,255 | +0.66(+0.34%) |
May 11, 2010 | 193.95 | 195.86 | 189.87 | 192.77 | 17,204 | +0.28(+0.15%) |
May 10, 2010 | 191.54 | 192.94 | 189.14 | 192.49 | 16,304 | +7.09(+3.82%) |
May 07, 2010 | 185.91 | 190.40 | 184.98 | 185.40 | 22,568 | +1.03(+0.56%) |
May 06, 2010 | 190.61 | 192.69 | 184.37 | 184.37 | 30,662 | -7.25(-3.78%) |
May 05, 2010 | 193.38 | 193.42 | 187.31 | 191.62 | 23,143 | -1.61(-0.84%) |
May 04, 2010 | 193.43 | 194.65 | 191.55 | 193.23 | 20,470 | -1.96(-1.01%) |
May 03, 2010 | 193.68 | 195.70 | 193.41 | 195.19 | 7,154 | +1.77(+0.91%) |
Apr 30, 2010 | 195.31 | 196.71 | 193.24 | 193.43 | 16,305 | -2.82(-1.44%) |
Apr 29, 2010 | 195.31 | 196.70 | 194.33 | 196.24 | 7,751 | +1.70(+0.87%) |
Apr 28, 2010 | 193.99 | 195.30 | 191.55 | 194.54 | 17,307 | +2.97(+1.55%) |
Apr 27, 2010 | 195.02 | 196.85 | 190.12 | 191.58 | 14,446 | -3.55(-1.82%) |
Apr 26, 2010 | 196.23 | 197.28 | 193.99 | 195.13 | 19,329 | +0.77(+0.40%) |
Apr 23, 2010 | 193.43 | 196.05 | 193.38 | 194.36 | 9,518 | -0.85(-0.44%) |
Apr 22, 2010 | 190.27 | 195.68 | 190.27 | 195.21 | 11,014 | +3.01(+1.57%) |
Apr 21, 2010 | 192.13 | 193.81 | 190.91 | 192.20 | 11,756 | -1.70(-0.88%) |
Apr 20, 2010 | 189.67 | 194.31 | 189.30 | 193.90 | 8,936 | +5.11(+2.71%) |
Apr 19, 2010 | 186.09 | 190.25 | 185.87 | 188.79 | 11,841 | +2.24(+1.20%) |
Apr 16, 2010 | 192.86 | 193.43 | 186.54 | 186.54 | 18,695 | -6.43(-3.33%) |
Apr 15, 2010 | 192.03 | 194.28 | 190.70 | 192.98 | 6,601 | -1.91(-0.98%) |
Apr 14, 2010 | 192.26 | 195.31 | 190.15 | 194.88 | 11,867 | +2.67(+1.39%) |
Apr 13, 2010 | 191.36 | 192.48 | 189.91 | 192.22 | 12,572 | -0.86(-0.45%) |
Apr 12, 2010 | 193.52 | 193.52 | 190.15 | 193.08 | 7,991 | +0.15(+0.08%) |
Apr 09, 2010 | 191.12 | 193.62 | 189.91 | 192.93 | 3,517 | +0.89(+0.46%) |
Apr 08, 2010 | 195.10 | 195.10 | 190.78 | 192.04 | 8,376 | -1.68(-0.87%) |
Apr 07, 2010 | 189.80 | 194.85 | 189.80 | 193.72 | 12,277 | +1.47(+0.76%) |
Apr 06, 2010 | 188.26 | 193.51 | 186.10 | 192.25 | 37,229 | +3.14(+1.66%) |
Apr 05, 2010 | 191.00 | 191.00 | 183.39 | 189.12 | 15,940 | +0.49(+0.26%) |
Apr 01, 2010 | 188.59 | 188.63 | 188.63 | 188.63 | 13,312 | +2.00(+1.07%) |
Mar 31, 2010 | 193.80 | 193.80 | 186.63 | 186.63 | 21,444 | -5.78(-3.01%) |
Mar 30, 2010 | 190.45 | 194.55 | 189.25 | 192.41 | 13,972 | +1.94(+1.02%) |
Mar 29, 2010 | 187.90 | 190.52 | 185.66 | 190.47 | 9,370 | +2.02(+1.07%) |
Mar 26, 2010 | 193.18 | 193.18 | 188.05 | 188.45 | 10,245 | -3.38(-1.76%) |
Mar 25, 2010 | 193.21 | 195.26 | 191.08 | 191.83 | 14,548 | +0.28(+0.15%) |
Mar 24, 2010 | 193.44 | 195.54 | 191.08 | 191.55 | 7,661 | -1.90(-0.98%) |
Mar 23, 2010 | 195.38 | 195.88 | 192.97 | 193.45 | 4,173 | -0.36(-0.18%) |
Mar 22, 2010 | 192.62 | 197.62 | 192.12 | 193.80 | 12,825 | +1.42(+0.74%) |
Mar 19, 2010 | 195.62 | 200.45 | 192.38 | 192.38 | 24,414 | -4.31(-2.19%) |
Mar 18, 2010 | 199.06 | 199.37 | 195.71 | 196.69 | 13,036 | -2.37(-1.19%) |
Mar 17, 2010 | 189.26 | 199.69 | 189.26 | 199.06 | 24,249 | +10.09(+5.34%) |
Mar 16, 2010 | 188.74 | 190.47 | 185.87 | 188.98 | 19,576 | -0.01(-0.01%) |
Mar 15, 2010 | 187.79 | 190.61 | 185.07 | 188.99 | 26,387 | +1.60(+0.85%) |
Mar 12, 2010 | 187.47 | 189.08 | 186.67 | 187.39 | 10,833 | -0.40(-0.21%) |
Mar 11, 2010 | 187.51 | 188.47 | 184.21 | 187.79 | 14,081 | +0.28(+0.15%) |
Mar 10, 2010 | 187.20 | 189.54 | 185.14 | 187.51 | 15,844 | -0.56(-0.30%) |
Mar 09, 2010 | 184.19 | 189.49 | 181.37 | 188.07 | 25,596 | +3.69(+2.00%) |
Mar 08, 2010 | 174.20 | 186.38 | 174.20 | 184.38 | 37,601 | +10.56(+6.07%) |
Mar 05, 2010 | 169.44 | 174.39 | 169.33 | 173.82 | 13,878 | +4.51(+2.66%) |
Mar 04, 2010 | 169.99 | 169.99 | 168.76 | 169.31 | 8,374 | +0.55(+0.33%) |
Mar 03, 2010 | 169.29 | 171.04 | 167.92 | 168.76 | 19,343 | -0.72(-0.43%) |
Mar 02, 2010 | 170.93 | 171.47 | 168.76 | 169.48 | 15,986 | +0.25(+0.15%) |