Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 145.37 | 147.29 | 143.55 | 145.30 | 1,972,222 | -0.16(-0.11%) |
Apr 29, 2010 | 146.12 | 147.25 | 143.64 | 145.47 | 1,882,685 | +0.85(+0.58%) |
Apr 28, 2010 | 144.42 | 145.47 | 142.86 | 144.62 | 2,329,314 | +1.07(+0.75%) |
Apr 27, 2010 | 147.81 | 148.68 | 143.22 | 143.55 | 2,736,110 | -4.91(-3.31%) |
Apr 26, 2010 | 149.04 | 149.43 | 148.12 | 148.46 | 1,055,455 | -0.59(-0.39%) |
Apr 23, 2010 | 144.65 | 149.04 | 144.16 | 149.04 | 2,116,961 | +4.19(+2.90%) |
Apr 22, 2010 | 141.99 | 145.01 | 141.11 | 144.85 | 1,862,009 | +1.20(+0.84%) |
Apr 21, 2010 | 144.42 | 144.49 | 142.25 | 143.64 | 1,409,895 | -0.52(-0.36%) |
Apr 20, 2010 | 142.02 | 144.49 | 142.02 | 144.16 | 122 | +2.96(+2.10%) |
Apr 19, 2010 | 140.91 | 141.82 | 139.29 | 141.20 | 1,886,384 | -0.94(-0.66%) |
Apr 16, 2010 | 144.65 | 144.65 | 140.91 | 142.15 | 2,374,779 | -3.19(-2.19%) |
Apr 15, 2010 | 145.72 | 146.20 | 144.80 | 145.33 | 1,248,389 | +0.00(+0.00%) |
Apr 14, 2010 | 145.01 | 145.53 | 143.42 | 145.33 | 1,275,230 | +1.30(+0.90%) |
Apr 13, 2010 | 144.72 | 145.01 | 142.38 | 144.03 | 2,279,723 | -0.42(-0.29%) |
Apr 12, 2010 | 145.37 | 145.95 | 144.07 | 144.46 | 1,457,830 | -0.42(-0.29%) |
Apr 09, 2010 | 144.03 | 145.59 | 143.81 | 144.88 | 1,878,359 | +2.50(+1.76%) |
Apr 08, 2010 | 141.85 | 142.90 | 139.77 | 142.38 | 1,482,171 | +0.00(+0.00%) |
Apr 07, 2010 | 143.90 | 143.90 | 141.50 | 142.38 | 2,308,014 | -1.30(-0.91%) |
Apr 06, 2010 | 143.61 | 144.98 | 143.48 | 143.68 | 902,167 | +0.29(+0.20%) |
Apr 05, 2010 | 141.82 | 144.36 | 141.14 | 143.38 | 1,301,277 | +2.47(+1.75%) |
Apr 01, 2010 | 138.90 | 140.91 | 140.91 | 140.91 | 1,310,339 | +3.90(+2.85%) |
Mar 31, 2010 | 136.23 | 137.99 | 135.58 | 137.01 | 1,927,834 | +1.07(+0.79%) |
Mar 30, 2010 | 136.36 | 136.36 | 134.76 | 135.94 | 1,071,816 | +0.16(+0.12%) |
Mar 29, 2010 | 133.33 | 136.13 | 133.11 | 135.77 | 1,237,878 | +3.51(+2.66%) |
Mar 26, 2010 | 133.89 | 134.12 | 131.16 | 132.26 | 2,256,347 | -0.98(-0.73%) |
Mar 25, 2010 | 138.54 | 138.90 | 133.04 | 133.24 | 2,349,171 | -4.06(-2.96%) |
Mar 24, 2010 | 136.65 | 138.25 | 135.90 | 137.30 | 1,232,018 | -0.23(-0.17%) |
Mar 23, 2010 | 135.64 | 137.53 | 135.61 | 137.53 | 1,451,029 | +2.08(+1.54%) |
Mar 22, 2010 | 133.99 | 135.90 | 133.27 | 135.45 | 1,587,342 | -0.72(-0.53%) |
Mar 19, 2010 | 138.18 | 138.60 | 133.92 | 136.16 | 2,037,876 | -1.80(-1.30%) |
Mar 18, 2010 | 142.12 | 142.22 | 137.54 | 137.96 | 1,964,994 | -4.03(-2.84%) |
Mar 17, 2010 | 141.83 | 142.90 | 141.57 | 141.99 | 949,084 | +0.55(+0.39%) |
Mar 16, 2010 | 140.89 | 141.60 | 139.85 | 141.44 | 1,247,896 | +1.04(+0.74%) |
Mar 15, 2010 | 139.17 | 140.43 | 139.02 | 140.40 | 1,308,158 | -1.59(-1.12%) |
Mar 12, 2010 | 142.38 | 142.81 | 141.08 | 141.99 | 1,291,750 | +0.32(+0.23%) |
Mar 11, 2010 | 141.38 | 142.45 | 141.02 | 141.67 | 1,009,609 | +0.23(+0.16%) |
Mar 10, 2010 | 139.07 | 141.83 | 139.07 | 141.44 | 1,475,178 | +2.24(+1.61%) |
Mar 09, 2010 | 138.00 | 140.08 | 137.83 | 139.20 | 1,592,906 | +0.78(+0.56%) |
Mar 08, 2010 | 139.72 | 139.91 | 138.00 | 138.42 | 693,055 | -0.65(-0.47%) |
Mar 05, 2010 | 137.80 | 139.41 | 137.80 | 139.07 | 926,380 | +2.66(+1.95%) |
Mar 04, 2010 | 137.67 | 138.16 | 135.62 | 136.40 | 1,043,821 | -1.14(-0.83%) |
Mar 03, 2010 | 136.83 | 138.39 | 136.83 | 137.54 | 739,085 | +1.07(+0.79%) |
Mar 02, 2010 | 135.98 | 137.59 | 135.79 | 136.47 | 862,499 | +1.17(+0.86%) |
Mar 01, 2010 | 134.26 | 135.56 | 134.26 | 135.30 | 1,002,145 | +1.95(+1.46%) |
Feb 26, 2010 | 133.19 | 134.23 | 132.41 | 133.35 | 922,676 | +0.58(+0.44%) |
Feb 25, 2010 | 130.26 | 133.15 | 129.51 | 132.76 | 1,389,866 | +0.26(+0.20%) |
Feb 24, 2010 | 131.53 | 133.15 | 131.11 | 132.50 | 1,037,199 | +1.30(+0.99%) |
Feb 23, 2010 | 134.19 | 134.26 | 131.07 | 131.20 | 1,087,401 | -3.31(-2.46%) |
Feb 22, 2010 | 138.13 | 138.22 | 134.13 | 134.52 | 943,316 | -2.92(-2.13%) |
Feb 19, 2010 | 136.44 | 137.74 | 135.85 | 137.44 | 1,092,296 | +0.75(+0.55%) |
Feb 18, 2010 | 135.69 | 136.96 | 135.33 | 136.70 | 1,087,134 | +0.65(+0.48%) |
Feb 17, 2010 | 137.09 | 137.54 | 134.97 | 136.05 | 1,156,567 | -0.62(-0.45%) |
Feb 16, 2010 | 134.39 | 136.79 | 134.39 | 136.66 | 1,011,636 | +4.06(+3.06%) |
Feb 12, 2010 | 130.26 | 132.60 | 132.60 | 132.60 | 978,238 | +0.49(+0.37%) |
Feb 11, 2010 | 129.45 | 132.34 | 129.12 | 132.11 | 1,172,945 | +2.34(+1.80%) |
Feb 10, 2010 | 129.90 | 130.55 | 127.14 | 129.77 | 1,707,677 | -0.32(-0.25%) |
Feb 09, 2010 | 129.58 | 131.79 | 128.57 | 130.10 | 1,512,039 | +2.63(+2.07%) |
Feb 08, 2010 | 128.08 | 129.97 | 126.82 | 127.47 | 1,151,238 | -0.85(-0.66%) |
Feb 05, 2010 | 128.41 | 128.83 | 124.02 | 128.31 | 2,113,038 | +0.16(+0.13%) |
Feb 04, 2010 | 132.99 | 133.06 | 128.15 | 128.15 | 1,421,981 | -5.98(-4.46%) |
Feb 03, 2010 | 136.08 | 136.50 | 133.97 | 134.13 | 993,576 | -2.24(-1.64%) |
Feb 02, 2010 | 134.32 | 136.92 | 132.80 | 136.37 | 765,823 | +4.37(+3.31%) |