Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 187.03 | 192.68 | 185.59 | 185.59 | 187,408 | -1.12(-0.60%) |
Apr 29, 2010 | 193.22 | 193.39 | 176.34 | 186.72 | 579,257 | -1.65(-0.88%) |
Apr 28, 2010 | 190.82 | 194.19 | 187.32 | 188.36 | 235,385 | -1.53(-0.80%) |
Apr 27, 2010 | 191.09 | 191.90 | 189.47 | 189.89 | 105,761 | -0.02(-0.01%) |
Apr 26, 2010 | 192.75 | 192.75 | 187.52 | 189.91 | 231,508 | -3.24(-1.68%) |
Apr 23, 2010 | 196.61 | 199.18 | 192.61 | 193.16 | 162,966 | -4.01(-2.03%) |
Apr 22, 2010 | 195.78 | 198.25 | 192.71 | 197.17 | 176,861 | -0.15(-0.08%) |
Apr 21, 2010 | 192.52 | 200.34 | 191.72 | 197.32 | 168,046 | +3.53(+1.82%) |
Apr 20, 2010 | 193.55 | 194.55 | 190.18 | 193.79 | 187,436 | +0.63(+0.32%) |
Apr 19, 2010 | 193.52 | 196.05 | 192.12 | 193.16 | 106,302 | -1.12(-0.57%) |
Apr 16, 2010 | 192.34 | 196.18 | 192.15 | 194.28 | 93,823 | +1.14(+0.59%) |
Apr 15, 2010 | 191.20 | 193.98 | 190.62 | 193.14 | 66,935 | +2.30(+1.20%) |
Apr 14, 2010 | 193.49 | 194.64 | 189.90 | 190.84 | 330,745 | -1.68(-0.87%) |
Apr 13, 2010 | 182.84 | 195.81 | 182.39 | 192.52 | 452,633 | +10.39(+5.70%) |
Apr 12, 2010 | 183.13 | 183.13 | 179.62 | 182.13 | 84,893 | -0.08(-0.05%) |
Apr 09, 2010 | 180.12 | 183.82 | 179.39 | 182.22 | 216,381 | +0.47(+0.26%) |
Apr 08, 2010 | 184.14 | 184.71 | 181.43 | 181.75 | 86,941 | -2.03(-1.10%) |
Apr 07, 2010 | 187.86 | 188.13 | 182.47 | 183.78 | 232,617 | -3.54(-1.89%) |
Apr 06, 2010 | 185.92 | 188.32 | 185.11 | 187.32 | 258,309 | +0.50(+0.27%) |
Apr 05, 2010 | 185.35 | 187.10 | 183.36 | 186.82 | 96,996 | +2.32(+1.26%) |
Apr 01, 2010 | 186.84 | 184.50 | 184.50 | 184.50 | 154,575 | -1.40(-0.75%) |
Mar 31, 2010 | 184.53 | 187.33 | 184.53 | 185.90 | 150,385 | -0.53(-0.29%) |
Mar 30, 2010 | 186.31 | 187.86 | 185.50 | 186.43 | 155,200 | +0.64(+0.35%) |
Mar 29, 2010 | 184.73 | 186.52 | 183.80 | 185.79 | 117,651 | +2.16(+1.18%) |
Mar 26, 2010 | 185.59 | 186.35 | 182.65 | 183.63 | 71,522 | -1.30(-0.70%) |
Mar 25, 2010 | 184.84 | 187.00 | 184.06 | 184.93 | 93,553 | +0.56(+0.31%) |
Mar 24, 2010 | 187.03 | 187.03 | 183.67 | 184.36 | 143,561 | -3.97(-2.11%) |
Mar 23, 2010 | 186.78 | 188.56 | 185.20 | 188.33 | 119,572 | +0.43(+0.23%) |
Mar 22, 2010 | 186.51 | 189.40 | 184.55 | 187.91 | 88,400 | +2.94(+1.59%) |
Mar 19, 2010 | 186.72 | 188.28 | 184.07 | 184.97 | 173,502 | -1.01(-0.54%) |
Mar 18, 2010 | 187.33 | 188.49 | 184.61 | 185.97 | 125,743 | -0.34(-0.18%) |
Mar 17, 2010 | 187.78 | 188.20 | 185.29 | 186.32 | 144,855 | -1.90(-1.01%) |
Mar 16, 2010 | 185.88 | 189.66 | 185.47 | 188.22 | 109,460 | +1.96(+1.05%) |
Mar 15, 2010 | 185.22 | 188.14 | 184.32 | 186.26 | 99,933 | -1.14(-0.61%) |
Mar 12, 2010 | 186.78 | 188.60 | 183.91 | 187.40 | 145,681 | +1.90(+1.02%) |
Mar 11, 2010 | 183.63 | 185.52 | 183.63 | 185.50 | 135,605 | +0.89(+0.48%) |
Mar 10, 2010 | 182.10 | 185.63 | 181.82 | 184.61 | 147,592 | +2.93(+1.61%) |
Mar 09, 2010 | 181.50 | 186.16 | 180.77 | 181.68 | 203,123 | -0.88(-0.48%) |
Mar 08, 2010 | 184.75 | 184.75 | 181.26 | 182.55 | 172,876 | -2.50(-1.35%) |
Mar 05, 2010 | 184.61 | 189.32 | 183.26 | 185.06 | 214,217 | +1.83(+1.00%) |
Mar 04, 2010 | 180.38 | 184.26 | 178.87 | 183.23 | 330,937 | +3.45(+1.92%) |
Mar 03, 2010 | 176.21 | 181.63 | 175.33 | 179.78 | 229,454 | +3.26(+1.85%) |
Mar 02, 2010 | 177.10 | 177.86 | 171.00 | 176.52 | 198,799 | -0.62(-0.35%) |
Mar 01, 2010 | 174.44 | 178.09 | 172.87 | 177.13 | 286,020 | +3.98(+2.30%) |
Feb 26, 2010 | 171.03 | 174.43 | 169.75 | 173.16 | 209,910 | +1.65(+0.96%) |
Feb 25, 2010 | 168.81 | 173.62 | 168.51 | 171.51 | 376,706 | +2.36(+1.39%) |
Feb 24, 2010 | 167.03 | 169.15 | 166.59 | 169.15 | 213,977 | +1.84(+1.10%) |
Feb 23, 2010 | 166.26 | 168.59 | 166.26 | 167.31 | 165,265 | +0.33(+0.20%) |
Feb 22, 2010 | 166.22 | 167.26 | 162.65 | 166.98 | 189,135 | +1.36(+0.82%) |
Feb 19, 2010 | 163.53 | 165.84 | 159.76 | 165.62 | 353,655 | +0.43(+0.26%) |
Feb 18, 2010 | 166.46 | 166.46 | 163.01 | 165.19 | 286,340 | +1.65(+1.01%) |
Feb 17, 2010 | 162.71 | 164.62 | 162.27 | 163.53 | 277,969 | +0.56(+0.34%) |
Feb 16, 2010 | 157.90 | 163.49 | 157.75 | 162.98 | 289,574 | +6.06(+3.86%) |
Feb 12, 2010 | 154.44 | 156.92 | 156.92 | 156.92 | 417,602 | +1.48(+0.95%) |
Feb 11, 2010 | 150.66 | 159.65 | 145.09 | 155.44 | 1,317,131 | -4.39(-2.75%) |
Feb 10, 2010 | 157.55 | 160.09 | 156.19 | 159.83 | 141,836 | +2.82(+1.79%) |
Feb 09, 2010 | 156.60 | 157.53 | 155.73 | 157.01 | 94,903 | +0.19(+0.12%) |
Feb 08, 2010 | 157.01 | 158.85 | 155.21 | 156.82 | 83,358 | -0.49(-0.31%) |
Feb 05, 2010 | 157.29 | 158.24 | 155.21 | 157.31 | 153,640 | -0.40(-0.26%) |
Feb 04, 2010 | 158.29 | 159.41 | 156.31 | 157.72 | 212,984 | -1.70(-1.07%) |
Feb 03, 2010 | 158.47 | 159.84 | 158.26 | 159.42 | 210,586 | +0.73(+0.46%) |
Feb 02, 2010 | 158.99 | 159.86 | 156.95 | 158.69 | 208,438 | -0.56(-0.35%) |