Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 120.86 | 122.23 | 120.17 | 120.86 | 5,038,360 | -1.42(-1.16%) |
May 27, 2010 | 120.35 | 122.28 | 119.65 | 122.28 | 3,868,682 | +4.50(+3.82%) |
May 26, 2010 | 117.94 | 120.22 | 117.27 | 117.78 | 1,490 | +0.28(+0.24%) |
May 25, 2010 | 114.94 | 117.67 | 113.11 | 117.50 | 12,042 | -0.18(-0.16%) |
May 24, 2010 | 118.14 | 119.66 | 117.53 | 117.68 | 4,106,162 | -1.16(-0.98%) |
May 21, 2010 | 115.06 | 119.47 | 114.61 | 118.84 | 7,934,094 | -0.72(-0.60%) |
May 20, 2010 | 119.10 | 119.90 | 116.90 | 119.56 | 10,306,229 | -2.65(-2.17%) |
May 19, 2010 | 122.77 | 124.06 | 120.34 | 122.22 | 8,037,994 | -1.29(-1.05%) |
May 18, 2010 | 126.69 | 127.00 | 122.96 | 123.51 | 114 | -1.71(-1.36%) |
May 17, 2010 | 125.73 | 126.59 | 122.16 | 125.22 | 9,607,539 | +0.14(+0.11%) |
May 14, 2010 | 125.08 | 127.33 | 124.08 | 125.08 | 6,414,422 | -3.00(-2.34%) |
May 13, 2010 | 128.90 | 129.87 | 127.62 | 128.08 | 5,449,880 | -1.19(-0.92%) |
May 12, 2010 | 126.98 | 129.32 | 126.96 | 129.26 | 5,075,594 | +2.88(+2.28%) |
May 11, 2010 | 126.99 | 127.90 | 126.17 | 126.38 | 6,572,476 | +0.39(+0.31%) |
May 10, 2010 | 125.16 | 126.05 | 124.31 | 125.99 | 5,359,424 | +6.19(+5.17%) |
May 07, 2010 | 122.22 | 123.34 | 118.37 | 119.80 | 10,456,144 | -3.14(-2.55%) |
May 06, 2010 | 122.94 | 127.76 | 106.42 | 122.94 | 10,638,298 | -3.68(-2.91%) |
May 05, 2010 | 127.41 | 128.98 | 126.58 | 126.62 | 7,556,490 | -1.87(-1.46%) |
May 04, 2010 | 128.49 | 130.48 | 127.91 | 128.49 | 8,138,123 | -3.76(-2.84%) |
May 03, 2010 | 130.88 | 132.41 | 130.74 | 132.25 | 3,429,403 | +2.22(+1.71%) |
Apr 30, 2010 | 133.05 | 133.42 | 130.03 | 130.03 | 5,378,816 | -2.90(-2.18%) |
Apr 29, 2010 | 131.91 | 133.17 | 131.28 | 132.92 | 5,414,259 | +1.97(+1.51%) |
Apr 28, 2010 | 131.30 | 131.75 | 130.31 | 130.95 | 5,310,717 | +0.38(+0.29%) |
Apr 27, 2010 | 133.28 | 134.08 | 130.45 | 130.58 | 19,726 | -3.37(-2.51%) |
Apr 26, 2010 | 134.34 | 134.97 | 133.67 | 133.94 | 3,445,541 | -0.36(-0.27%) |
Apr 23, 2010 | 133.25 | 134.50 | 132.68 | 134.30 | 4,153,443 | +1.23(+0.92%) |
Apr 22, 2010 | 130.46 | 133.25 | 129.99 | 133.07 | 5,026,313 | +1.57(+1.19%) |
Apr 21, 2010 | 131.08 | 131.73 | 130.74 | 131.50 | 3,429,172 | +0.41(+0.31%) |
Apr 20, 2010 | 129.98 | 131.13 | 129.66 | 131.09 | 2,640,985 | +1.70(+1.31%) |
Apr 19, 2010 | 129.33 | 130.24 | 127.92 | 129.39 | 5,084,330 | -0.40(-0.31%) |
Apr 16, 2010 | 130.96 | 131.42 | 128.96 | 129.79 | 5,428,484 | -1.62(-1.23%) |
Apr 15, 2010 | 131.28 | 131.98 | 131.12 | 131.41 | 3,756,145 | -0.03(-0.02%) |
Apr 14, 2010 | 130.29 | 131.49 | 129.91 | 131.44 | 4,169,532 | +1.90(+1.47%) |
Apr 13, 2010 | 128.89 | 129.61 | 128.26 | 129.54 | 2,053,996 | +0.46(+0.36%) |
Apr 12, 2010 | 128.97 | 129.17 | 128.49 | 129.08 | 1,695,348 | +0.16(+0.13%) |
Apr 09, 2010 | 127.82 | 128.91 | 127.21 | 128.91 | 2,704,201 | +1.30(+1.02%) |
Apr 08, 2010 | 127.39 | 128.16 | 126.52 | 127.61 | 2,725,692 | -0.23(-0.18%) |
Apr 07, 2010 | 128.58 | 128.63 | 127.13 | 127.85 | 2,886,975 | -0.90(-0.70%) |
Apr 06, 2010 | 127.61 | 128.95 | 127.61 | 128.75 | 2,617,588 | +0.99(+0.78%) |
Apr 05, 2010 | 126.60 | 128.13 | 126.39 | 127.75 | 1,752,827 | +1.59(+1.26%) |
Apr 01, 2010 | 125.72 | 126.16 | 126.16 | 126.16 | 2,509,760 | +1.34(+1.07%) |
Mar 31, 2010 | 125.26 | 126.11 | 124.61 | 124.82 | 3,343,719 | -0.86(-0.69%) |
Mar 30, 2010 | 125.52 | 126.24 | 124.95 | 125.69 | 2,370,955 | +0.69(+0.55%) |
Mar 29, 2010 | 125.06 | 125.51 | 124.23 | 125.00 | 1,683,861 | +0.62(+0.50%) |
Mar 26, 2010 | 124.89 | 125.49 | 123.88 | 124.38 | 3,112,949 | -0.24(-0.20%) |
Mar 25, 2010 | 126.42 | 126.66 | 124.53 | 124.62 | 3,482,167 | -0.84(-0.67%) |
Mar 24, 2010 | 125.95 | 126.27 | 125.36 | 125.46 | 2,453,274 | -1.16(-0.92%) |
Mar 23, 2010 | 125.57 | 126.62 | 125.06 | 126.62 | 2,732,453 | +1.12(+0.90%) |
Mar 22, 2010 | 123.15 | 125.64 | 123.06 | 125.50 | 4,062,490 | +1.53(+1.23%) |
Mar 19, 2010 | 125.74 | 125.75 | 123.76 | 123.97 | 4,125,949 | -1.69(-1.35%) |
Mar 18, 2010 | 126.34 | 126.57 | 125.50 | 125.66 | 4,076,630 | -0.59(-0.47%) |
Mar 17, 2010 | 125.72 | 126.74 | 125.70 | 126.25 | 2,344,408 | +0.89(+0.71%) |
Mar 16, 2010 | 124.37 | 125.38 | 123.92 | 125.36 | 2,688,888 | +1.44(+1.16%) |
Mar 15, 2010 | 123.29 | 124.14 | 123.18 | 123.92 | 3,033,866 | -0.31(-0.25%) |
Mar 12, 2010 | 124.53 | 124.53 | 123.31 | 124.23 | 3,689,810 | +0.36(+0.29%) |
Mar 11, 2010 | 122.76 | 124.02 | 122.44 | 123.87 | 3,190,220 | +0.55(+0.45%) |
Mar 10, 2010 | 122.39 | 123.45 | 122.36 | 123.32 | 3,336,689 | +0.99(+0.81%) |
Mar 09, 2010 | 121.93 | 123.11 | 121.93 | 122.33 | 2,765,102 | +0.03(+0.03%) |
Mar 08, 2010 | 122.03 | 122.50 | 122.03 | 122.30 | 1,730,475 | +0.23(+0.19%) |
Mar 05, 2010 | 120.98 | 122.12 | 120.79 | 122.06 | 3,697,243 | +1.71(+1.42%) |
Mar 04, 2010 | 120.52 | 120.86 | 119.89 | 120.35 | 2,209,445 | +0.03(+0.03%) |
Mar 03, 2010 | 120.37 | 121.00 | 119.94 | 120.32 | 2,783,923 | +0.56(+0.47%) |
Mar 02, 2010 | 119.44 | 120.25 | 119.29 | 119.76 | 5,268,667 | +0.81(+0.68%) |