Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 292.10 | 294.10 | 290.26 | 292.10 | 14,250 | -1.54(-0.52%) |
May 27, 2010 | 286.00 | 294.99 | 286.00 | 293.64 | 16,495 | +9.63(+3.39%) |
May 26, 2010 | 279.27 | 287.64 | 279.27 | 284.01 | 31,072 | +4.74(+1.70%) |
May 25, 2010 | 278.80 | 281.03 | 277.21 | 279.27 | 107 | -0.57(-0.20%) |
May 24, 2010 | 281.00 | 287.64 | 279.84 | 279.84 | 16,764 | -2.14(-0.76%) |
May 21, 2010 | 274.22 | 283.90 | 274.22 | 281.98 | 26,597 | +5.07(+1.83%) |
May 20, 2010 | 283.87 | 284.44 | 276.91 | 276.91 | 22,515 | -14.71(-5.04%) |
May 19, 2010 | 285.00 | 292.02 | 285.00 | 291.62 | 22,164 | +6.51(+2.28%) |
May 18, 2010 | 291.67 | 291.90 | 284.77 | 285.11 | 178 | -4.89(-1.69%) |
May 17, 2010 | 290.91 | 292.87 | 290.00 | 290.00 | 26,460 | -0.60(-0.21%) |
May 14, 2010 | 290.60 | 292.54 | 289.31 | 290.60 | 21,548 | -1.09(-0.37%) |
May 13, 2010 | 291.00 | 294.08 | 290.95 | 291.69 | 10,309 | -0.30(-0.10%) |
May 12, 2010 | 291.75 | 294.66 | 288.26 | 291.99 | 20,681 | +0.05(+0.02%) |
May 11, 2010 | 291.39 | 292.95 | 290.32 | 291.94 | 11,004 | -1.98(-0.67%) |
May 10, 2010 | 292.50 | 295.87 | 291.30 | 293.92 | 26,234 | +11.92(+4.23%) |
May 07, 2010 | 287.01 | 289.73 | 277.79 | 282.00 | 52,101 | -7.32(-2.53%) |
May 06, 2010 | 291.23 | 294.79 | 288.00 | 289.32 | 23,872 | -3.78(-1.29%) |
May 05, 2010 | 288.96 | 297.36 | 288.96 | 293.10 | 41,672 | +2.82(+0.97%) |
May 04, 2010 | 291.60 | 293.89 | 287.47 | 290.28 | 29,611 | -4.72(-1.60%) |
May 03, 2010 | 297.54 | 302.37 | 293.49 | 295.00 | 31,617 | -2.16(-0.73%) |
Apr 30, 2010 | 302.96 | 303.49 | 294.81 | 297.16 | 13,623 | -6.36(-2.10%) |
Apr 29, 2010 | 299.01 | 303.52 | 294.51 | 303.52 | 17,818 | +6.04(+2.03%) |
Apr 28, 2010 | 290.67 | 297.48 | 290.67 | 297.48 | 16,352 | +7.28(+2.51%) |
Apr 27, 2010 | 297.89 | 299.51 | 289.46 | 290.20 | 22,291 | -7.80(-2.62%) |
Apr 26, 2010 | 300.00 | 303.44 | 298.00 | 298.00 | 13,784 | -2.16(-0.72%) |
Apr 23, 2010 | 300.28 | 301.12 | 299.06 | 300.16 | 15,803 | -2.32(-0.77%) |
Apr 22, 2010 | 299.56 | 303.38 | 299.56 | 302.48 | 4,900 | +0.48(+0.16%) |
Apr 21, 2010 | 303.70 | 304.88 | 301.73 | 302.00 | 18,147 | -3.84(-1.26%) |
Apr 20, 2010 | 298.00 | 305.84 | 296.66 | 305.84 | 190 | +7.84(+2.63%) |
Apr 19, 2010 | 295.36 | 300.00 | 295.27 | 298.00 | 11,274 | -2.06(-0.69%) |
Apr 16, 2010 | 302.60 | 303.00 | 298.20 | 300.06 | 17,370 | -1.95(-0.65%) |
Apr 15, 2010 | 299.00 | 303.76 | 298.06 | 302.01 | 11,285 | +2.01(+0.67%) |
Apr 14, 2010 | 297.70 | 300.00 | 296.70 | 300.00 | 20,293 | +2.43(+0.82%) |
Apr 13, 2010 | 299.60 | 299.60 | 296.67 | 297.57 | 10,066 | -2.17(-0.72%) |
Apr 12, 2010 | 297.97 | 299.74 | 296.67 | 299.74 | 6,803 | +1.51(+0.51%) |
Apr 09, 2010 | 296.55 | 298.92 | 295.97 | 298.23 | 5,750 | +1.27(+0.43%) |
Apr 08, 2010 | 296.89 | 299.97 | 295.27 | 296.96 | 12,830 | -1.74(-0.58%) |
Apr 07, 2010 | 290.21 | 299.55 | 290.21 | 298.70 | 14,127 | -0.51(-0.17%) |
Apr 06, 2010 | 299.66 | 299.66 | 295.85 | 299.21 | 21,200 | -0.29(-0.10%) |
Apr 05, 2010 | 298.58 | 300.40 | 295.98 | 299.50 | 19,590 | +1.33(+0.45%) |
Apr 01, 2010 | 290.80 | 298.17 | 298.17 | 298.17 | 9,300 | +7.37(+2.53%) |
Mar 31, 2010 | 295.45 | 298.59 | 290.80 | 290.80 | 32,592 | -4.42(-1.50%) |
Mar 30, 2010 | 298.50 | 302.85 | 295.22 | 295.22 | 22,739 | -4.60(-1.53%) |
Mar 29, 2010 | 298.40 | 300.82 | 295.42 | 299.82 | 15,103 | +1.42(+0.48%) |
Mar 26, 2010 | 296.40 | 299.99 | 296.30 | 298.40 | 8,300 | +2.09(+0.71%) |
Mar 25, 2010 | 294.04 | 299.84 | 294.04 | 296.31 | 9,268 | +2.79(+0.95%) |
Mar 24, 2010 | 298.45 | 299.00 | 293.46 | 293.52 | 8,792 | -5.83(-1.95%) |
Mar 23, 2010 | 294.27 | 300.00 | 292.02 | 299.35 | 18,418 | +4.50(+1.53%) |
Mar 22, 2010 | 292.00 | 295.00 | 292.00 | 294.85 | 2,401 | +1.00(+0.34%) |
Mar 19, 2010 | 291.46 | 293.85 | 291.00 | 293.85 | 16,144 | +2.39(+0.82%) |
Mar 18, 2010 | 294.46 | 294.63 | 291.46 | 291.46 | 11,046 | -1.76(-0.60%) |
Mar 17, 2010 | 291.43 | 293.22 | 289.37 | 293.22 | 8,609 | +1.92(+0.66%) |
Mar 16, 2010 | 289.26 | 291.84 | 289.26 | 291.30 | 8,617 | +2.20(+0.76%) |
Mar 15, 2010 | 288.45 | 289.26 | 288.45 | 289.10 | 16,056 | +1.78(+0.62%) |
Mar 12, 2010 | 285.03 | 288.00 | 285.03 | 287.32 | 10,709 | +2.29(+0.80%) |
Mar 11, 2010 | 283.76 | 285.18 | 283.11 | 285.03 | 16,044 | +1.27(+0.45%) |
Mar 10, 2010 | 280.63 | 283.97 | 280.63 | 283.76 | 11,604 | +3.13(+1.12%) |
Mar 09, 2010 | 281.95 | 282.35 | 280.22 | 280.63 | 12,699 | -1.35(-0.48%) |
Mar 08, 2010 | 280.57 | 281.98 | 279.47 | 281.98 | 16,150 | +0.79(+0.28%) |
Mar 05, 2010 | 278.80 | 281.19 | 276.85 | 281.19 | 30,239 | +3.59(+1.29%) |
Mar 04, 2010 | 276.43 | 278.86 | 274.80 | 277.60 | 7,680 | +1.10(+0.40%) |
Mar 03, 2010 | 275.50 | 277.35 | 275.50 | 276.50 | 9,186 | -0.28(-0.10%) |
Mar 02, 2010 | 275.61 | 277.83 | 273.29 | 276.78 | 7,838 | +1.17(+0.42%) |