Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 380.20 | 381.58 | 375.89 | 380.80 | 5,476 | +0.60(+0.16%) |
May 27, 2010 | 376.23 | 383.93 | 375.72 | 380.20 | 4,608 | +7.25(+1.94%) |
May 26, 2010 | 369.93 | 377.68 | 369.93 | 372.95 | 8,412 | +4.45(+1.21%) |
May 25, 2010 | 365.14 | 368.50 | 354.81 | 368.50 | 33,155 | -6.80(-1.81%) |
May 24, 2010 | 376.75 | 385.00 | 374.45 | 375.30 | 5,268 | -1.61(-0.43%) |
May 21, 2010 | 364.79 | 378.73 | 364.79 | 376.91 | 6,601 | +9.80(+2.67%) |
May 20, 2010 | 363.20 | 367.11 | 362.07 | 367.11 | 5,771 | -3.76(-1.01%) |
May 19, 2010 | 370.13 | 371.23 | 365.63 | 370.87 | 3,048 | -2.51(-0.67%) |
May 18, 2010 | 381.02 | 381.02 | 371.87 | 373.38 | 4,727 | -4.62(-1.22%) |
May 17, 2010 | 376.53 | 379.39 | 369.53 | 378.00 | 6,602 | +5.95(+1.60%) |
May 14, 2010 | 382.80 | 385.21 | 370.47 | 372.05 | 2,390 | -16.59(-4.27%) |
May 13, 2010 | 388.00 | 390.70 | 386.00 | 388.64 | 8,129 | +1.45(+0.37%) |
May 12, 2010 | 377.24 | 387.19 | 377.24 | 387.19 | 5,337 | +8.19(+2.16%) |
May 11, 2010 | 377.76 | 381.53 | 376.70 | 379.00 | 5,037 | +4.13(+1.10%) |
May 10, 2010 | 371.00 | 374.87 | 366.00 | 374.87 | 17,080 | +18.46(+5.18%) |
May 07, 2010 | 364.17 | 364.17 | 349.60 | 356.41 | 15,637 | -1.59(-0.44%) |
May 06, 2010 | 365.00 | 365.92 | 354.74 | 358.00 | 8,363 | -6.59(-1.81%) |
May 05, 2010 | 364.92 | 370.00 | 362.89 | 364.59 | 2,816 | -2.09(-0.57%) |
May 04, 2010 | 370.49 | 372.52 | 365.83 | 366.68 | 1,531 | -9.79(-2.60%) |
May 03, 2010 | 380.34 | 384.73 | 372.71 | 376.47 | 5,281 | -0.66(-0.17%) |
Apr 30, 2010 | 372.01 | 377.13 | 371.08 | 377.13 | 9,125 | +9.63(+2.62%) |
Apr 29, 2010 | 367.21 | 369.00 | 366.00 | 367.50 | 6,498 | +2.66(+0.73%) |
Apr 28, 2010 | 364.48 | 369.67 | 363.78 | 364.84 | 5,493 | +0.86(+0.24%) |
Apr 27, 2010 | 370.00 | 371.96 | 362.54 | 363.99 | 9,721 | -8.01(-2.15%) |
Apr 26, 2010 | 379.12 | 380.90 | 371.53 | 372.00 | 3,314 | -7.73(-2.04%) |
Apr 23, 2010 | 376.47 | 383.36 | 376.47 | 379.73 | 11,130 | +1.66(+0.44%) |
Apr 22, 2010 | 374.00 | 378.57 | 373.31 | 378.07 | 4,314 | +2.93(+0.78%) |
Apr 21, 2010 | 374.79 | 377.00 | 373.63 | 375.14 | 780 | -0.22(-0.06%) |
Apr 20, 2010 | 370.50 | 376.30 | 370.00 | 375.36 | 11,089 | +8.78(+2.40%) |
Apr 19, 2010 | 358.75 | 366.90 | 358.75 | 366.58 | 7,298 | +6.49(+1.80%) |
Apr 16, 2010 | 364.28 | 364.67 | 359.00 | 360.09 | 6,567 | -4.56(-1.25%) |
Apr 15, 2010 | 372.52 | 372.52 | 363.10 | 364.65 | 6,657 | -6.19(-1.67%) |
Apr 14, 2010 | 371.25 | 373.50 | 368.33 | 370.84 | 3,917 | +4.94(+1.35%) |
Apr 13, 2010 | 368.01 | 371.17 | 364.50 | 365.90 | 4,457 | -4.92(-1.33%) |
Apr 12, 2010 | 372.74 | 374.78 | 370.01 | 370.82 | 11,144 | +1.07(+0.29%) |
Apr 09, 2010 | 363.61 | 370.08 | 360.79 | 369.75 | 5,773 | +5.15(+1.41%) |
Apr 08, 2010 | 370.17 | 370.17 | 361.80 | 364.60 | 6,984 | -6.09(-1.64%) |
Apr 07, 2010 | 374.21 | 374.77 | 370.00 | 370.69 | 19,179 | -3.48(-0.93%) |
Apr 06, 2010 | 373.52 | 379.51 | 373.39 | 374.17 | 5,219 | -0.44(-0.12%) |
Apr 05, 2010 | 372.77 | 376.66 | 370.66 | 374.61 | 3,412 | +0.41(+0.11%) |
Apr 01, 2010 | 374.20 | 374.20 | 374.20 | 0 | -0.84(-0.22%) | |
Mar 31, 2010 | 368.58 | 375.77 | 364.22 | 375.04 | 2,664 | +9.35(+2.56%) |
Mar 30, 2010 | 368.28 | 368.41 | 364.76 | 365.69 | 2,104 | -1.25(-0.34%) |
Mar 29, 2010 | 365.04 | 369.30 | 365.04 | 366.94 | 2,382 | +1.96(+0.54%) |
Mar 26, 2010 | 370.09 | 370.50 | 363.20 | 364.98 | 3,221 | -6.01(-1.62%) |
Mar 25, 2010 | 370.12 | 372.80 | 369.53 | 370.99 | 4,242 | +3.21(+0.87%) |
Mar 24, 2010 | 369.29 | 369.29 | 366.45 | 367.78 | 3,379 | -4.52(-1.21%) |
Mar 23, 2010 | 366.73 | 372.51 | 365.99 | 372.30 | 3,978 | +2.87(+0.78%) |
Mar 22, 2010 | 365.59 | 369.76 | 363.10 | 369.43 | 2,885 | +1.39(+0.38%) |
Mar 19, 2010 | 371.49 | 374.18 | 365.94 | 368.04 | 5,171 | -3.79(-1.02%) |
Mar 18, 2010 | 371.03 | 374.32 | 370.00 | 371.83 | 2,601 | +2.28(+0.62%) |
Mar 17, 2010 | 376.27 | 376.33 | 369.55 | 369.55 | 2,379 | -3.65(-0.98%) |
Mar 16, 2010 | 375.47 | 375.47 | 371.97 | 373.20 | 4,015 | -0.46(-0.12%) |
Mar 15, 2010 | 369.36 | 373.66 | 369.36 | 373.66 | 4,381 | +5.16(+1.40%) |
Mar 12, 2010 | 370.62 | 373.04 | 368.50 | 368.50 | 4,445 | +1.53(+0.42%) |
Mar 11, 2010 | 363.25 | 366.97 | 360.87 | 366.97 | 3,137 | +4.01(+1.10%) |
Mar 10, 2010 | 364.10 | 365.64 | 362.07 | 362.96 | 2,215 | +0.52(+0.14%) |
Mar 09, 2010 | 361.87 | 364.72 | 361.00 | 362.44 | 3,968 | -1.26(-0.35%) |
Mar 08, 2010 | 364.19 | 370.00 | 361.33 | 363.70 | 3,833 | +3.37(+0.94%) |
Mar 05, 2010 | 360.66 | 361.47 | 357.56 | 360.33 | 2,194 | +1.52(+0.42%) |
Mar 04, 2010 | 354.00 | 358.81 | 354.00 | 358.81 | 1,738 | +6.81(+1.94%) |
Mar 03, 2010 | 352.95 | 352.95 | 351.01 | 352.00 | 1,210 | +2.04(+0.58%) |
Mar 02, 2010 | 348.25 | 354.48 | 348.25 | 349.95 | 1,850 | +3.06(+0.88%) |