Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 281.06 | 282.99 | 279.29 | 281.06 | 14,809 | -1.48(-0.52%) |
May 27, 2010 | 275.19 | 283.84 | 275.19 | 282.54 | 17,142 | +9.27(+3.39%) |
May 26, 2010 | 268.72 | 276.77 | 268.72 | 273.28 | 32,292 | +4.56(+1.70%) |
May 25, 2010 | 268.26 | 270.41 | 266.73 | 268.72 | 111 | -0.55(-0.20%) |
May 24, 2010 | 270.38 | 276.77 | 269.26 | 269.26 | 17,422 | -2.06(-0.76%) |
May 21, 2010 | 263.86 | 273.17 | 263.86 | 271.32 | 27,641 | +4.88(+1.83%) |
May 20, 2010 | 273.14 | 273.69 | 266.44 | 266.44 | 23,399 | -14.15(-5.04%) |
May 19, 2010 | 274.23 | 280.98 | 274.23 | 280.60 | 23,034 | +6.26(+2.28%) |
May 18, 2010 | 280.65 | 280.87 | 274.01 | 274.33 | 184 | -4.71(-1.69%) |
May 17, 2010 | 279.92 | 281.80 | 279.04 | 279.04 | 27,499 | -0.58(-0.21%) |
May 14, 2010 | 279.62 | 281.48 | 278.38 | 279.62 | 22,394 | -1.05(-0.37%) |
May 13, 2010 | 280.00 | 282.97 | 279.95 | 280.67 | 10,713 | -0.29(-0.10%) |
May 12, 2010 | 280.72 | 283.52 | 277.37 | 280.95 | 21,493 | +0.05(+0.02%) |
May 11, 2010 | 280.38 | 281.88 | 279.35 | 280.91 | 11,436 | -1.91(-0.67%) |
May 10, 2010 | 281.45 | 284.69 | 280.29 | 282.81 | 27,264 | +11.47(+4.23%) |
May 07, 2010 | 276.16 | 278.78 | 267.29 | 271.34 | 54,147 | -7.04(-2.53%) |
May 06, 2010 | 280.22 | 283.65 | 277.12 | 278.39 | 24,809 | -3.64(-1.29%) |
May 05, 2010 | 278.04 | 286.12 | 278.04 | 282.02 | 43,308 | +2.71(+0.97%) |
May 04, 2010 | 280.58 | 282.78 | 276.61 | 279.31 | 30,774 | -4.54(-1.60%) |
May 03, 2010 | 286.30 | 290.94 | 282.40 | 283.85 | 32,858 | -2.08(-0.73%) |
Apr 30, 2010 | 291.51 | 292.02 | 283.67 | 285.93 | 14,158 | -6.12(-2.10%) |
Apr 29, 2010 | 287.71 | 292.05 | 283.38 | 292.05 | 18,517 | +5.81(+2.03%) |
Apr 28, 2010 | 279.69 | 286.24 | 279.69 | 286.24 | 16,994 | +7.00(+2.51%) |
Apr 27, 2010 | 286.63 | 288.19 | 278.52 | 279.23 | 23,166 | -7.50(-2.62%) |
Apr 26, 2010 | 288.66 | 291.97 | 286.74 | 286.74 | 14,325 | -2.08(-0.72%) |
Apr 23, 2010 | 288.93 | 289.74 | 287.76 | 288.82 | 16,423 | -2.23(-0.77%) |
Apr 22, 2010 | 288.24 | 291.92 | 288.24 | 291.05 | 5,092 | +0.46(+0.16%) |
Apr 21, 2010 | 292.22 | 293.36 | 290.33 | 290.59 | 18,859 | -3.69(-1.26%) |
Apr 20, 2010 | 286.74 | 294.28 | 285.45 | 294.28 | 197 | +7.54(+2.63%) |
Apr 19, 2010 | 284.20 | 288.66 | 284.11 | 286.74 | 11,716 | -1.98(-0.69%) |
Apr 16, 2010 | 291.16 | 291.55 | 286.93 | 288.72 | 18,052 | -1.88(-0.65%) |
Apr 15, 2010 | 287.70 | 292.28 | 286.80 | 290.60 | 11,728 | +1.93(+0.67%) |
Apr 14, 2010 | 286.45 | 288.66 | 285.49 | 288.66 | 21,090 | +2.34(+0.82%) |
Apr 13, 2010 | 288.28 | 288.28 | 285.46 | 286.32 | 10,461 | -2.09(-0.72%) |
Apr 12, 2010 | 286.71 | 288.41 | 285.46 | 288.41 | 7,070 | +1.45(+0.51%) |
Apr 09, 2010 | 285.34 | 287.62 | 284.79 | 286.96 | 5,975 | +1.22(+0.43%) |
Apr 08, 2010 | 285.67 | 288.63 | 284.11 | 285.74 | 13,333 | -1.67(-0.58%) |
Apr 07, 2010 | 279.24 | 288.23 | 279.24 | 287.41 | 14,681 | -0.49(-0.17%) |
Apr 06, 2010 | 288.33 | 288.33 | 284.67 | 287.90 | 22,032 | -0.28(-0.10%) |
Apr 05, 2010 | 287.30 | 289.05 | 284.79 | 288.18 | 20,359 | +1.28(+0.45%) |
Apr 01, 2010 | 279.81 | 286.90 | 286.90 | 286.90 | 9,665 | +7.09(+2.53%) |
Mar 31, 2010 | 284.28 | 287.31 | 279.81 | 279.81 | 33,872 | -4.25(-1.50%) |
Mar 30, 2010 | 287.22 | 291.40 | 284.06 | 284.06 | 23,632 | -4.43(-1.53%) |
Mar 29, 2010 | 287.12 | 289.45 | 284.25 | 288.49 | 15,696 | +1.37(+0.48%) |
Mar 26, 2010 | 285.20 | 288.65 | 285.10 | 287.12 | 8,625 | +2.01(+0.71%) |
Mar 25, 2010 | 282.93 | 288.51 | 282.93 | 285.11 | 9,632 | +2.69(+0.95%) |
Mar 24, 2010 | 287.17 | 287.70 | 282.37 | 282.43 | 9,137 | -5.61(-1.95%) |
Mar 23, 2010 | 283.15 | 288.66 | 280.98 | 288.04 | 19,141 | +4.33(+1.53%) |
Mar 22, 2010 | 280.96 | 283.85 | 280.96 | 283.71 | 2,495 | +0.96(+0.34%) |
Mar 19, 2010 | 280.44 | 282.75 | 280.00 | 282.75 | 16,778 | +2.30(+0.82%) |
Mar 18, 2010 | 283.33 | 283.50 | 280.44 | 280.44 | 11,479 | -1.69(-0.60%) |
Mar 17, 2010 | 280.42 | 282.14 | 278.43 | 282.14 | 8,947 | +1.85(+0.66%) |
Mar 16, 2010 | 278.33 | 280.81 | 278.33 | 280.29 | 8,955 | +2.12(+0.76%) |
Mar 15, 2010 | 277.55 | 278.33 | 277.55 | 278.17 | 16,686 | +1.71(+0.62%) |
Mar 12, 2010 | 274.26 | 277.12 | 274.26 | 276.46 | 11,129 | +2.20(+0.80%) |
Mar 11, 2010 | 273.04 | 274.40 | 272.41 | 274.26 | 16,674 | +1.22(+0.45%) |
Mar 10, 2010 | 270.02 | 273.24 | 270.02 | 273.04 | 12,059 | +3.01(+1.12%) |
Mar 09, 2010 | 271.30 | 271.68 | 269.63 | 270.02 | 13,197 | -1.30(-0.48%) |
Mar 08, 2010 | 269.97 | 271.32 | 268.91 | 271.32 | 16,784 | +0.76(+0.28%) |
Mar 05, 2010 | 268.26 | 270.56 | 266.39 | 270.56 | 31,426 | +3.45(+1.29%) |
Mar 04, 2010 | 265.98 | 268.32 | 264.42 | 267.11 | 7,981 | +1.06(+0.40%) |
Mar 03, 2010 | 265.09 | 266.87 | 265.09 | 266.05 | 9,546 | -0.27(-0.10%) |
Mar 02, 2010 | 265.19 | 267.33 | 262.96 | 266.32 | 8,145 | +1.13(+0.42%) |