Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 331.36 | 332.64 | 327.60 | 330.64 | 1,681,337 | +2.32(+0.71%) |
Apr 29, 2010 | 324.96 | 328.64 | 324.96 | 328.32 | 1,423,017 | +8.56(+2.68%) |
Apr 28, 2010 | 318.16 | 320.56 | 314.64 | 319.76 | 1,315,301 | +4.80(+1.52%) |
Apr 27, 2010 | 320.80 | 324.32 | 314.56 | 314.96 | 425 | -7.84(-2.43%) |
Apr 26, 2010 | 326.72 | 327.52 | 322.24 | 322.80 | 901,570 | -4.80(-1.47%) |
Apr 23, 2010 | 320.24 | 327.68 | 319.04 | 327.60 | 1,143,832 | +5.20(+1.61%) |
Apr 22, 2010 | 317.76 | 322.80 | 314.32 | 322.40 | 1,347,445 | +0.24(+0.07%) |
Apr 21, 2010 | 323.28 | 324.88 | 318.96 | 322.16 | 1,468,636 | -0.24(-0.07%) |
Apr 20, 2010 | 321.60 | 325.47 | 321.20 | 322.40 | 805 | +1.52(+0.47%) |
Apr 19, 2010 | 317.44 | 320.88 | 317.36 | 320.88 | 1,202,484 | -3.92(-1.21%) |
Apr 16, 2010 | 328.56 | 330.64 | 322.80 | 324.80 | 2,171,236 | -8.88(-2.66%) |
Apr 15, 2010 | 335.12 | 335.68 | 332.00 | 333.68 | 857,747 | -0.40(-0.12%) |
Apr 14, 2010 | 329.28 | 335.04 | 327.53 | 334.08 | 1,619,974 | +6.96(+2.13%) |
Apr 13, 2010 | 326.96 | 328.56 | 322.24 | 327.12 | 1,324,142 | -0.32(-0.10%) |
Apr 12, 2010 | 328.88 | 331.88 | 327.20 | 327.44 | 795,407 | -1.92(-0.58%) |
Apr 09, 2010 | 332.56 | 333.83 | 326.48 | 329.36 | 1,130,193 | -2.16(-0.65%) |
Apr 08, 2010 | 328.96 | 332.88 | 327.20 | 331.52 | 854,984 | -0.64(-0.19%) |
Apr 07, 2010 | 335.92 | 336.72 | 331.60 | 332.16 | 1,066,063 | -4.00(-1.19%) |
Apr 06, 2010 | 335.92 | 337.52 | 334.64 | 336.16 | 913,408 | +0.72(+0.21%) |
Apr 05, 2010 | 332.16 | 336.88 | 331.52 | 335.44 | 956,379 | +5.52(+1.67%) |
Apr 01, 2010 | 328.08 | 329.92 | 329.92 | 329.92 | 1,133,750 | +7.60(+2.36%) |
Mar 31, 2010 | 323.20 | 325.04 | 319.28 | 322.32 | 1,678,559 | +2.72(+0.85%) |
Mar 30, 2010 | 319.20 | 320.40 | 317.04 | 319.60 | 854,777 | -0.08(-0.03%) |
Mar 29, 2010 | 314.56 | 320.88 | 314.32 | 319.68 | 1,301,535 | +9.04(+2.91%) |
Mar 26, 2010 | 312.80 | 312.96 | 308.40 | 310.64 | 957,455 | -0.56(-0.18%) |
Mar 25, 2010 | 314.56 | 315.92 | 311.04 | 311.20 | 1,123,352 | -0.32(-0.10%) |
Mar 24, 2010 | 311.92 | 314.00 | 309.84 | 311.52 | 1,098,855 | -6.08(-1.91%) |
Mar 23, 2010 | 315.12 | 318.65 | 314.00 | 317.60 | 695,266 | +1.12(+0.35%) |
Mar 22, 2010 | 307.04 | 317.08 | 306.40 | 316.48 | 1,330,899 | +2.88(+0.92%) |
Mar 19, 2010 | 318.80 | 319.76 | 310.76 | 313.60 | 1,728,450 | -5.76(-1.80%) |
Mar 18, 2010 | 320.72 | 321.84 | 318.00 | 319.36 | 946,105 | -2.48(-0.77%) |
Mar 17, 2010 | 321.44 | 323.20 | 318.16 | 321.84 | 1,568,908 | +3.52(+1.11%) |
Mar 16, 2010 | 314.72 | 319.20 | 313.92 | 318.32 | 1,595,358 | +7.68(+2.47%) |
Mar 15, 2010 | 309.92 | 311.28 | 309.76 | 310.64 | 1,216,100 | -5.44(-1.72%) |
Mar 12, 2010 | 321.28 | 321.92 | 313.76 | 316.08 | 1,418,520 | -4.32(-1.35%) |
Mar 11, 2010 | 318.72 | 320.40 | 317.20 | 320.40 | 1,009,703 | +1.20(+0.38%) |
Mar 10, 2010 | 316.56 | 323.24 | 314.72 | 319.20 | 1,889,272 | +2.80(+0.88%) |
Mar 09, 2010 | 314.72 | 318.96 | 314.46 | 316.40 | 1,003,798 | -1.92(-0.60%) |
Mar 08, 2010 | 320.08 | 320.40 | 314.64 | 318.32 | 984,781 | -0.48(-0.15%) |
Mar 05, 2010 | 316.96 | 319.68 | 316.56 | 318.80 | 1,255,762 | +5.60(+1.79%) |
Mar 04, 2010 | 312.64 | 314.32 | 310.60 | 313.20 | 1,239,736 | -2.00(-0.63%) |
Mar 03, 2010 | 312.56 | 316.48 | 309.60 | 315.20 | 1,554,139 | +4.80(+1.55%) |
Mar 02, 2010 | 308.80 | 315.36 | 308.40 | 310.40 | 1,269,568 | +3.60(+1.17%) |
Mar 01, 2010 | 312.40 | 313.12 | 304.16 | 306.80 | 1,212,757 | -3.76(-1.21%) |
Feb 26, 2010 | 306.80 | 311.84 | 306.32 | 310.56 | 1,138,349 | +5.68(+1.86%) |
Feb 25, 2010 | 302.80 | 305.12 | 300.24 | 304.88 | 1,743,465 | -7.04(-2.26%) |
Feb 24, 2010 | 307.60 | 312.16 | 305.60 | 311.92 | 1,246,658 | +5.28(+1.72%) |
Feb 23, 2010 | 309.12 | 309.68 | 304.80 | 306.64 | 1,408,054 | -5.60(-1.79%) |
Feb 22, 2010 | 313.04 | 313.84 | 310.40 | 312.24 | 1,423,553 | -0.48(-0.15%) |
Feb 19, 2010 | 309.28 | 312.72 | 307.44 | 312.72 | 2,112,707 | +2.88(+0.93%) |
Feb 18, 2010 | 307.20 | 309.84 | 304.08 | 309.84 | 2,018,176 | +6.08(+2.00%) |
Feb 17, 2010 | 301.44 | 303.84 | 299.76 | 303.76 | 1,291,217 | +1.44(+0.48%) |
Feb 16, 2010 | 297.60 | 302.64 | 296.64 | 302.32 | 1,892,507 | +11.84(+4.08%) |
Feb 12, 2010 | 289.20 | 290.48 | 290.48 | 290.48 | 1,570,537 | -3.76(-1.28%) |
Feb 11, 2010 | 292.64 | 296.64 | 287.60 | 294.24 | 1,497,445 | +2.16(+0.74%) |
Feb 10, 2010 | 288.72 | 293.60 | 284.40 | 292.08 | 1,290,272 | +2.40(+0.83%) |
Feb 09, 2010 | 284.32 | 301.74 | 282.64 | 289.68 | 1,591,868 | +8.96(+3.19%) |
Feb 08, 2010 | 280.64 | 282.96 | 277.52 | 280.72 | 1,532,312 | -0.96(-0.34%) |
Feb 05, 2010 | 287.76 | 288.40 | 272.56 | 281.68 | 3,668,123 | -4.72(-1.65%) |
Feb 04, 2010 | 296.96 | 297.12 | 284.00 | 286.40 | 2,605,937 | -14.80(-4.91%) |
Feb 03, 2010 | 302.80 | 305.36 | 300.00 | 301.20 | 2,250,701 | +0.97(+0.32%) |
Feb 02, 2010 | 294.72 | 303.44 | 294.16 | 300.23 | 1,831,364 | +7.63(+2.61%) |