Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 156.40 | 173.80 | 158.60 | 167.00 | 23,801 | +10.60(+6.78%) |
May 27, 2010 | 154.20 | 156.40 | 151.40 | 156.40 | 7,010 | +5.80(+3.85%) |
May 26, 2010 | 158.00 | 162.00 | 150.20 | 150.60 | 11,624 | -5.80(-3.71%) |
May 25, 2010 | 155.60 | 157.00 | 145.60 | 156.40 | 13,954 | -1.00(-0.64%) |
May 24, 2010 | 159.60 | 162.00 | 156.80 | 157.40 | 5,731 | -2.80(-1.75%) |
May 21, 2010 | 155.20 | 168.80 | 154.00 | 160.20 | 10,931 | +2.40(+1.52%) |
May 20, 2010 | 158.20 | 170.40 | 157.20 | 157.80 | 10,739 | -12.80(-7.50%) |
May 19, 2010 | 167.40 | 172.00 | 164.00 | 170.60 | 8,604 | +3.60(+2.16%) |
May 18, 2010 | 170.60 | 172.60 | 164.60 | 167.00 | 6,476 | -2.80(-1.65%) |
May 17, 2010 | 172.60 | 175.00 | 166.42 | 169.80 | 9,554 | -2.20(-1.28%) |
May 14, 2010 | 177.40 | 178.00 | 170.60 | 172.00 | 4,193 | -6.60(-3.70%) |
May 13, 2010 | 179.00 | 179.60 | 175.20 | 178.60 | 3,970 | -0.40(-0.22%) |
May 12, 2010 | 171.80 | 180.00 | 169.60 | 179.00 | 6,104 | +8.20(+4.80%) |
May 11, 2010 | 169.20 | 172.60 | 164.20 | 170.80 | 4,694 | +5.20(+3.14%) |
May 10, 2010 | 164.20 | 166.20 | 160.60 | 165.60 | 7,224 | +9.60(+6.15%) |
May 07, 2010 | 162.00 | 163.40 | 155.00 | 156.00 | 13,411 | -7.60(-4.65%) |
May 06, 2010 | 164.60 | 169.20 | 158.60 | 163.60 | 12,463 | -1.40(-0.85%) |
May 05, 2010 | 167.60 | 169.80 | 165.00 | 165.00 | 11,713 | -1.20(-0.72%) |
May 04, 2010 | 170.20 | 170.20 | 166.00 | 166.20 | 7,049 | -6.60(-3.82%) |
May 03, 2010 | 166.60 | 173.20 | 166.60 | 172.80 | 7,984 | +6.20(+3.72%) |
Apr 30, 2010 | 170.20 | 172.00 | 166.00 | 166.60 | 7,416 | -3.00(-1.77%) |
Apr 29, 2010 | 168.40 | 170.40 | 166.70 | 169.60 | 6,504 | +1.80(+1.07%) |
Apr 28, 2010 | 168.00 | 169.40 | 166.20 | 167.80 | 4,804 | +1.60(+0.96%) |
Apr 27, 2010 | 170.20 | 176.40 | 166.00 | 166.20 | 10,560 | -3.60(-2.12%) |
Apr 26, 2010 | 171.80 | 173.60 | 169.40 | 169.80 | 4,215 | -2.00(-1.16%) |
Apr 23, 2010 | 168.00 | 172.00 | 166.40 | 171.80 | 5,829 | +4.40(+2.63%) |
Apr 22, 2010 | 168.00 | 169.80 | 166.20 | 167.40 | 7,367 | -1.60(-0.95%) |
Apr 21, 2010 | 170.00 | 171.00 | 168.00 | 169.00 | 6,435 | +0.00(+0.00%) |
Apr 20, 2010 | 168.00 | 170.00 | 167.00 | 169.00 | 10,016 | +2.80(+1.68%) |
Apr 19, 2010 | 165.40 | 167.60 | 163.80 | 166.20 | 10,959 | +1.00(+0.61%) |
Apr 16, 2010 | 168.00 | 168.00 | 163.80 | 165.20 | 7,646 | -2.60(-1.55%) |
Apr 15, 2010 | 172.40 | 174.00 | 167.00 | 167.80 | 15,353 | -4.40(-2.56%) |
Apr 14, 2010 | 163.60 | 172.60 | 163.40 | 172.20 | 26,215 | +11.00(+6.82%) |
Apr 13, 2010 | 157.40 | 164.60 | 155.60 | 161.20 | 57,632 | +5.60(+3.60%) |
Apr 12, 2010 | 155.20 | 157.00 | 154.80 | 155.60 | 30,421 | +0.20(+0.13%) |
Apr 09, 2010 | 156.00 | 156.40 | 153.40 | 155.40 | 8,109 | -0.20(-0.13%) |
Apr 08, 2010 | 159.20 | 159.20 | 155.20 | 155.60 | 4,904 | -4.60(-2.87%) |
Apr 07, 2010 | 160.00 | 160.40 | 156.40 | 160.20 | 8,963 | -0.40(-0.25%) |
Apr 06, 2010 | 149.00 | 160.80 | 149.00 | 160.60 | 15,002 | +10.40(+6.92%) |
Apr 05, 2010 | 145.00 | 150.20 | 144.40 | 150.20 | 5,657 | +5.20(+3.59%) |
Apr 01, 2010 | 143.60 | 145.00 | 145.00 | 145.00 | 7,690 | +1.40(+0.97%) |
Mar 31, 2010 | 142.20 | 147.00 | 140.40 | 143.60 | 9,820 | +0.40(+0.28%) |
Mar 30, 2010 | 144.20 | 144.80 | 141.00 | 143.20 | 5,908 | -1.00(-0.69%) |
Mar 29, 2010 | 148.20 | 148.40 | 143.00 | 144.20 | 5,923 | -4.00(-2.70%) |
Mar 26, 2010 | 148.40 | 150.00 | 145.22 | 148.20 | 4,644 | +0.80(+0.54%) |
Mar 25, 2010 | 150.00 | 152.00 | 146.80 | 147.40 | 5,432 | -1.20(-0.81%) |
Mar 24, 2010 | 151.40 | 152.40 | 148.10 | 148.60 | 5,697 | -3.20(-2.11%) |
Mar 23, 2010 | 149.20 | 152.60 | 148.00 | 151.80 | 9,552 | +3.00(+2.02%) |
Mar 22, 2010 | 142.60 | 149.40 | 141.80 | 148.80 | 14,139 | +6.20(+4.35%) |
Mar 19, 2010 | 144.00 | 144.00 | 138.40 | 142.60 | 11,765 | -0.40(-0.28%) |
Mar 18, 2010 | 145.00 | 145.60 | 142.80 | 143.00 | 7,630 | -2.00(-1.38%) |
Mar 17, 2010 | 145.40 | 146.40 | 144.00 | 145.00 | 9,427 | -1.00(-0.68%) |
Mar 16, 2010 | 141.20 | 146.40 | 141.20 | 146.00 | 12,083 | +3.00(+2.10%) |
Mar 15, 2010 | 143.60 | 146.20 | 141.20 | 143.00 | 7,264 | -3.00(-2.05%) |
Mar 12, 2010 | 142.00 | 146.40 | 139.00 | 146.00 | 18,203 | -7.20(-4.70%) |
Mar 11, 2010 | 150.40 | 153.60 | 150.20 | 153.20 | 11,610 | +2.40(+1.59%) |
Mar 10, 2010 | 152.80 | 154.40 | 150.20 | 150.80 | 7,618 | -2.40(-1.57%) |
Mar 09, 2010 | 152.20 | 154.80 | 152.00 | 153.20 | 4,197 | +0.00(+0.00%) |
Mar 08, 2010 | 152.20 | 154.00 | 151.80 | 153.20 | 3,236 | +0.60(+0.39%) |
Mar 05, 2010 | 149.40 | 152.80 | 149.40 | 152.60 | 4,353 | +3.60(+2.42%) |
Mar 04, 2010 | 149.40 | 149.80 | 148.16 | 149.00 | 2,627 | +0.40(+0.27%) |
Mar 03, 2010 | 145.40 | 149.60 | 143.80 | 148.60 | 6,128 | +4.00(+2.77%) |
Mar 02, 2010 | 142.60 | 145.80 | 142.60 | 144.60 | 17,879 | +2.00(+1.40%) |