Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 116.21 | 120.50 | 115.41 | 116.21 | 831,915 | -3.12(-2.62%) |
May 27, 2010 | 116.73 | 119.39 | 115.15 | 119.33 | 1,047,665 | +5.78(+5.09%) |
May 26, 2010 | 114.04 | 114.75 | 112.37 | 113.55 | 1,552,989 | +1.11(+0.99%) |
May 25, 2010 | 109.38 | 112.53 | 107.64 | 112.44 | 144 | +0.33(+0.30%) |
May 24, 2010 | 115.95 | 117.45 | 112.10 | 112.11 | 847,019 | -3.12(-2.71%) |
May 21, 2010 | 110.19 | 115.63 | 109.37 | 115.23 | 1,546,887 | +4.41(+3.98%) |
May 20, 2010 | 112.13 | 113.73 | 110.82 | 110.82 | 1,594 | -5.43(-4.67%) |
May 19, 2010 | 116.23 | 117.43 | 113.52 | 116.26 | 773,669 | -0.37(-0.32%) |
May 18, 2010 | 119.24 | 121.70 | 115.96 | 116.63 | 841,967 | -1.74(-1.47%) |
May 17, 2010 | 117.36 | 119.54 | 115.70 | 118.37 | 797,921 | +0.89(+0.75%) |
May 14, 2010 | 117.48 | 119.56 | 116.74 | 117.48 | 746,899 | -1.84(-1.54%) |
May 13, 2010 | 120.61 | 121.32 | 119.09 | 119.32 | 453,959 | -1.11(-0.92%) |
May 12, 2010 | 118.73 | 120.57 | 118.37 | 120.42 | 670,138 | +2.06(+1.74%) |
May 11, 2010 | 118.58 | 119.59 | 118.23 | 118.36 | 1,358,494 | -3.86(-3.16%) |
May 10, 2010 | 122.22 | 122.55 | 120.86 | 122.22 | 863,128 | +3.08(+2.59%) |
May 07, 2010 | 118.78 | 121.82 | 117.35 | 119.14 | 1,780,416 | +0.16(+0.13%) |
May 06, 2010 | 118.94 | 124.20 | 115.77 | 118.98 | 288 | -2.66(-2.19%) |
May 05, 2010 | 121.93 | 123.52 | 120.77 | 121.64 | 1,107,370 | -1.35(-1.10%) |
May 04, 2010 | 127.39 | 127.71 | 122.49 | 122.99 | 965,313 | -5.59(-4.35%) |
May 03, 2010 | 128.48 | 129.73 | 127.55 | 128.58 | 608,160 | +1.22(+0.96%) |
Apr 30, 2010 | 131.12 | 131.46 | 126.31 | 127.37 | 1,223,029 | -4.42(-3.36%) |
Apr 29, 2010 | 129.34 | 132.33 | 128.42 | 131.79 | 1,010,434 | +4.12(+3.23%) |
Apr 28, 2010 | 129.99 | 132.21 | 125.41 | 127.67 | 1,598,089 | -0.73(-0.57%) |
Apr 27, 2010 | 132.90 | 134.14 | 128.06 | 128.40 | 288 | -5.16(-3.86%) |
Apr 26, 2010 | 141.42 | 141.42 | 133.18 | 133.56 | 2,624,585 | -12.51(-8.56%) |
Apr 23, 2010 | 143.22 | 146.67 | 143.22 | 146.07 | 854,853 | +2.24(+1.55%) |
Apr 22, 2010 | 139.83 | 144.21 | 138.90 | 143.83 | 1,009,358 | +4.56(+3.28%) |
Apr 21, 2010 | 140.10 | 142.15 | 137.94 | 139.27 | 558,597 | -1.37(-0.97%) |
Apr 20, 2010 | 141.80 | 141.80 | 139.67 | 140.64 | 461,501 | +0.40(+0.28%) |
Apr 19, 2010 | 138.11 | 140.95 | 138.04 | 140.25 | 657,027 | +1.29(+0.93%) |
Apr 16, 2010 | 142.66 | 143.06 | 137.91 | 138.96 | 1,186,228 | -4.12(-2.88%) |
Apr 15, 2010 | 146.75 | 146.94 | 143.02 | 143.08 | 837,486 | -3.24(-2.21%) |
Apr 14, 2010 | 144.12 | 146.35 | 143.64 | 146.32 | 847,085 | +3.10(+2.17%) |
Apr 13, 2010 | 142.38 | 143.78 | 141.58 | 143.22 | 485,124 | +0.76(+0.53%) |
Apr 12, 2010 | 142.16 | 143.29 | 141.66 | 142.46 | 810,806 | -0.22(-0.15%) |
Apr 09, 2010 | 141.20 | 144.60 | 141.20 | 142.67 | 1,119,111 | +1.07(+0.76%) |
Apr 08, 2010 | 136.75 | 141.62 | 136.64 | 141.60 | 1,920,073 | +3.84(+2.78%) |
Apr 07, 2010 | 137.58 | 139.42 | 136.96 | 137.76 | 1,614,494 | +0.33(+0.24%) |
Apr 06, 2010 | 140.95 | 141.97 | 137.10 | 137.44 | 2,022,183 | -6.64(-4.61%) |
Apr 05, 2010 | 145.84 | 145.84 | 142.30 | 144.08 | 932,230 | -2.01(-1.38%) |
Apr 01, 2010 | 146.36 | 146.09 | 146.09 | 146.09 | 2,358,108 | -4.65(-3.08%) |
Mar 31, 2010 | 151.43 | 153.52 | 150.01 | 150.74 | 469,272 | -0.95(-0.62%) |
Mar 30, 2010 | 152.29 | 152.37 | 150.71 | 151.68 | 321,796 | -0.64(-0.42%) |
Mar 29, 2010 | 151.59 | 152.58 | 149.12 | 152.32 | 454,453 | +0.54(+0.36%) |
Mar 26, 2010 | 156.39 | 156.40 | 150.96 | 151.78 | 777,249 | -4.25(-2.72%) |
Mar 25, 2010 | 155.75 | 157.62 | 155.30 | 156.03 | 702,789 | +0.28(+0.18%) |
Mar 24, 2010 | 156.45 | 157.07 | 154.88 | 155.75 | 473,002 | -1.38(-0.88%) |
Mar 23, 2010 | 156.22 | 157.66 | 155.61 | 157.13 | 435,005 | +0.90(+0.58%) |
Mar 22, 2010 | 154.36 | 156.30 | 153.68 | 156.23 | 428,855 | +0.93(+0.60%) |
Mar 19, 2010 | 156.06 | 156.43 | 153.09 | 155.30 | 743,491 | -0.91(-0.58%) |
Mar 18, 2010 | 154.37 | 157.13 | 153.86 | 156.20 | 586,387 | +1.98(+1.28%) |
Mar 17, 2010 | 152.29 | 156.89 | 151.93 | 154.22 | 1,293,355 | +7.23(+4.92%) |
Mar 16, 2010 | 147.79 | 147.79 | 145.77 | 146.99 | 419,528 | +0.12(+0.08%) |
Mar 15, 2010 | 145.73 | 147.59 | 144.85 | 146.87 | 555,886 | +1.50(+1.03%) |
Mar 12, 2010 | 146.73 | 147.95 | 144.22 | 145.36 | 869,046 | -0.28(-0.19%) |
Mar 11, 2010 | 148.33 | 149.14 | 145.12 | 145.65 | 1,056,699 | -3.66(-2.45%) |
Mar 10, 2010 | 150.76 | 151.51 | 149.09 | 149.31 | 725,074 | -0.88(-0.59%) |
Mar 09, 2010 | 150.20 | 151.51 | 149.42 | 150.19 | 466,692 | -0.80(-0.53%) |
Mar 08, 2010 | 152.17 | 152.17 | 149.82 | 150.98 | 424,502 | -1.18(-0.78%) |
Mar 05, 2010 | 150.21 | 152.20 | 149.14 | 152.17 | 804,836 | +2.76(+1.85%) |
Mar 04, 2010 | 150.84 | 150.84 | 146.94 | 149.41 | 434,234 | +0.53(+0.35%) |
Mar 03, 2010 | 150.31 | 151.04 | 147.85 | 148.88 | 726,900 | -0.23(-0.15%) |
Mar 02, 2010 | 151.50 | 151.80 | 149.11 | 149.11 | 824,590 | -1.10(-0.73%) |