Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 685.28 | 693.01 | 678.43 | 685.28 | 53,045 | -5.06(-0.73%) |
May 27, 2010 | 681.41 | 690.34 | 674.51 | 690.34 | 46,369 | +19.44(+2.90%) |
May 26, 2010 | 661.12 | 685.82 | 661.12 | 670.90 | 82,523 | +11.83(+1.79%) |
May 25, 2010 | 634.53 | 666.10 | 632.00 | 659.07 | 67,004 | +10.22(+1.58%) |
May 24, 2010 | 653.35 | 660.01 | 648.08 | 648.85 | 52,102 | -8.15(-1.24%) |
May 21, 2010 | 650.00 | 662.14 | 647.46 | 657.00 | 54,597 | +1.38(+0.21%) |
May 20, 2010 | 649.00 | 668.83 | 647.11 | 655.62 | 59,401 | -17.78(-2.64%) |
May 19, 2010 | 672.40 | 691.00 | 660.39 | 673.40 | 60,643 | -2.70(-0.40%) |
May 18, 2010 | 689.38 | 692.65 | 673.21 | 676.10 | 57,180 | -5.59(-0.82%) |
May 17, 2010 | 681.31 | 683.00 | 659.83 | 681.69 | 46,416 | -0.74(-0.11%) |
May 14, 2010 | 682.43 | 683.03 | 669.89 | 682.43 | 40,930 | -5.67(-0.82%) |
May 13, 2010 | 703.75 | 704.11 | 680.42 | 688.10 | 59,273 | -18.96(-2.68%) |
May 12, 2010 | 697.64 | 713.83 | 696.13 | 707.06 | 42,483 | +13.13(+1.89%) |
May 11, 2010 | 707.35 | 708.71 | 689.94 | 693.93 | 63,856 | -9.07(-1.29%) |
May 10, 2010 | 693.00 | 705.75 | 688.00 | 703.00 | 63,904 | +31.18(+4.64%) |
May 07, 2010 | 672.25 | 699.43 | 667.33 | 671.82 | 86,799 | -16.68(-2.42%) |
May 06, 2010 | 700.11 | 707.03 | 664.64 | 688.50 | 78,181 | -17.03(-2.41%) |
May 05, 2010 | 698.23 | 710.27 | 697.32 | 705.53 | 47,293 | -4.46(-0.63%) |
May 04, 2010 | 722.50 | 722.50 | 691.25 | 709.99 | 85,387 | -20.93(-2.86%) |
May 03, 2010 | 718.77 | 734.12 | 718.77 | 730.92 | 57,265 | +12.87(+1.79%) |
Apr 30, 2010 | 734.64 | 737.98 | 718.05 | 718.05 | 44,437 | -13.63(-1.86%) |
Apr 29, 2010 | 712.79 | 734.99 | 712.58 | 731.68 | 46,898 | +23.85(+3.37%) |
Apr 28, 2010 | 705.10 | 721.53 | 705.10 | 707.83 | 65,051 | +6.13(+0.87%) |
Apr 27, 2010 | 747.91 | 747.91 | 701.70 | 701.70 | 88,661 | -27.01(-3.71%) |
Apr 26, 2010 | 750.50 | 753.13 | 722.12 | 728.71 | 60,294 | -21.79(-2.90%) |
Apr 23, 2010 | 746.57 | 765.00 | 745.08 | 750.50 | 96,405 | +1.75(+0.23%) |
Apr 22, 2010 | 747.50 | 769.50 | 742.96 | 748.75 | 96,519 | +1.25(+0.17%) |
Apr 21, 2010 | 738.02 | 753.38 | 730.00 | 747.50 | 100 | +7.50(+1.01%) |
Apr 20, 2010 | 741.10 | 746.49 | 732.20 | 740.00 | 33,919 | +1.03(+0.14%) |
Apr 19, 2010 | 729.00 | 741.25 | 728.82 | 738.97 | 18,799 | -3.33(-0.45%) |
Apr 16, 2010 | 743.17 | 748.58 | 739.17 | 742.30 | 44,192 | -1.67(-0.22%) |
Apr 15, 2010 | 732.46 | 751.01 | 732.46 | 743.97 | 37,664 | -5.46(-0.73%) |
Apr 14, 2010 | 731.30 | 750.00 | 729.54 | 749.43 | 65,941 | +22.93(+3.16%) |
Apr 13, 2010 | 722.99 | 729.40 | 720.00 | 726.50 | 41,626 | +4.50(+0.62%) |
Apr 12, 2010 | 712.67 | 726.75 | 712.05 | 722.00 | 36,842 | +9.33(+1.31%) |
Apr 09, 2010 | 710.35 | 715.08 | 709.04 | 712.67 | 57,386 | +5.67(+0.80%) |
Apr 08, 2010 | 713.08 | 713.08 | 703.99 | 707.00 | 55,172 | -8.00(-1.12%) |
Apr 07, 2010 | 725.00 | 728.00 | 702.49 | 715.00 | 60,002 | -12.44(-1.71%) |
Apr 06, 2010 | 731.00 | 731.00 | 720.00 | 727.44 | 41,110 | -10.56(-1.43%) |
Apr 05, 2010 | 723.50 | 738.63 | 723.00 | 738.00 | 44,135 | +16.45(+2.28%) |
Apr 01, 2010 | 727.15 | 721.55 | 721.55 | 721.55 | 64,500 | -4.95(-0.68%) |
Mar 31, 2010 | 744.99 | 746.00 | 726.50 | 726.50 | 56,250 | -21.32(-2.85%) |
Mar 30, 2010 | 743.62 | 749.98 | 742.53 | 747.82 | 27,462 | +3.82(+0.51%) |
Mar 29, 2010 | 750.22 | 754.82 | 740.33 | 744.00 | 23,210 | -6.22(-0.83%) |
Mar 26, 2010 | 746.00 | 751.00 | 743.33 | 750.22 | 33,385 | +4.77(+0.64%) |
Mar 25, 2010 | 747.25 | 753.00 | 742.02 | 745.45 | 39,901 | +4.80(+0.65%) |
Mar 24, 2010 | 752.20 | 755.02 | 739.04 | 740.65 | 51,309 | -9.35(-1.25%) |
Mar 23, 2010 | 755.00 | 755.00 | 743.50 | 750.00 | 32,235 | -3.00(-0.40%) |
Mar 22, 2010 | 741.65 | 759.27 | 740.00 | 753.00 | 20,951 | +5.85(+0.78%) |
Mar 19, 2010 | 752.50 | 754.55 | 744.71 | 747.15 | 46,382 | -5.35(-0.71%) |
Mar 18, 2010 | 748.01 | 753.79 | 748.01 | 752.50 | 18,455 | +1.25(+0.17%) |
Mar 17, 2010 | 743.65 | 756.00 | 743.65 | 751.25 | 35,645 | +6.25(+0.84%) |
Mar 16, 2010 | 735.00 | 745.87 | 727.66 | 745.00 | 24,594 | +14.24(+1.95%) |
Mar 15, 2010 | 726.52 | 732.75 | 722.50 | 730.76 | 25,947 | -7.27(-0.99%) |
Mar 12, 2010 | 742.60 | 742.60 | 734.08 | 738.03 | 23,682 | -4.61(-0.62%) |
Mar 11, 2010 | 743.30 | 745.56 | 734.49 | 742.64 | 28,974 | -5.56(-0.74%) |
Mar 10, 2010 | 741.00 | 748.20 | 739.52 | 748.20 | 28,500 | +3.72(+0.50%) |
Mar 09, 2010 | 748.15 | 752.98 | 744.48 | 744.48 | 44,491 | -8.04(-1.07%) |
Mar 08, 2010 | 735.70 | 753.93 | 734.01 | 752.52 | 50,659 | +12.40(+1.68%) |
Mar 05, 2010 | 716.89 | 741.32 | 716.89 | 740.12 | 36,870 | +27.77(+3.90%) |
Mar 04, 2010 | 716.00 | 717.78 | 706.32 | 712.35 | 26,625 | -4.11(-0.57%) |
Mar 03, 2010 | 714.56 | 719.84 | 712.79 | 716.46 | 18,110 | +4.14(+0.58%) |
Mar 02, 2010 | 709.69 | 712.32 | 708.35 | 712.32 | 17,651 | +2.50(+0.35%) |