Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 190.39 | 189.14 | 186.23 | 187.62 | 17,856 | -2.78(-1.46%) |
May 27, 2010 | 184.12 | 190.39 | 181.99 | 190.39 | 27,190 | +7.61(+4.16%) |
May 26, 2010 | 180.90 | 189.49 | 179.87 | 182.78 | 97,188 | +3.01(+1.68%) |
May 25, 2010 | 176.37 | 180.55 | 174.86 | 179.77 | 22,436 | +1.47(+0.83%) |
May 24, 2010 | 180.63 | 182.75 | 178.16 | 178.30 | 12,002 | -3.72(-2.05%) |
May 21, 2010 | 178.43 | 184.18 | 178.43 | 182.02 | 15,544 | +1.54(+0.85%) |
May 20, 2010 | 183.33 | 187.60 | 180.49 | 180.49 | 19,044 | -6.47(-3.46%) |
May 19, 2010 | 189.60 | 190.83 | 186.36 | 186.96 | 13,342 | -1.96(-1.04%) |
May 18, 2010 | 192.87 | 194.25 | 188.90 | 188.92 | 20,832 | -1.66(-0.87%) |
May 17, 2010 | 191.09 | 192.65 | 188.95 | 190.58 | 23,218 | +0.37(+0.19%) |
May 14, 2010 | 191.89 | 193.48 | 189.82 | 190.21 | 31,780 | -2.21(-1.15%) |
May 13, 2010 | 194.54 | 194.54 | 191.74 | 192.43 | 12,394 | -0.82(-0.42%) |
May 12, 2010 | 193.99 | 194.64 | 191.84 | 193.24 | 23,277 | +0.66(+0.34%) |
May 11, 2010 | 193.77 | 195.67 | 189.69 | 192.59 | 17,220 | +0.28(+0.15%) |
May 10, 2010 | 191.36 | 192.75 | 188.96 | 192.31 | 16,319 | +7.08(+3.82%) |
May 07, 2010 | 185.74 | 190.22 | 184.80 | 185.22 | 22,589 | +1.03(+0.56%) |
May 06, 2010 | 190.43 | 192.51 | 184.19 | 184.19 | 30,691 | -7.24(-3.78%) |
May 05, 2010 | 193.20 | 193.23 | 187.14 | 191.43 | 23,165 | -1.61(-0.84%) |
May 04, 2010 | 193.24 | 194.46 | 191.37 | 193.05 | 20,489 | -1.96(-1.01%) |
May 03, 2010 | 193.50 | 195.51 | 193.22 | 195.01 | 7,161 | +1.76(+0.91%) |
Apr 30, 2010 | 195.13 | 196.53 | 193.06 | 193.24 | 16,320 | -2.81(-1.44%) |
Apr 29, 2010 | 195.12 | 196.52 | 194.14 | 196.06 | 7,758 | +1.70(+0.87%) |
Apr 28, 2010 | 193.81 | 195.11 | 191.37 | 194.36 | 17,323 | +2.97(+1.55%) |
Apr 27, 2010 | 194.84 | 196.67 | 189.94 | 191.40 | 14,460 | -3.55(-1.82%) |
Apr 26, 2010 | 196.04 | 197.09 | 193.81 | 194.94 | 19,348 | +0.77(+0.40%) |
Apr 23, 2010 | 193.24 | 195.86 | 193.20 | 194.17 | 9,528 | -0.85(-0.44%) |
Apr 22, 2010 | 190.09 | 195.50 | 190.09 | 195.03 | 11,024 | +3.01(+1.57%) |
Apr 21, 2010 | 191.95 | 193.63 | 190.73 | 192.01 | 11,767 | -1.70(-0.88%) |
Apr 20, 2010 | 189.49 | 194.12 | 189.12 | 193.71 | 8,944 | +5.10(+2.71%) |
Apr 19, 2010 | 185.92 | 190.07 | 185.69 | 188.61 | 11,853 | +2.24(+1.20%) |
Apr 16, 2010 | 192.68 | 193.24 | 186.37 | 186.37 | 18,712 | -6.43(-3.33%) |
Apr 15, 2010 | 191.84 | 194.10 | 190.52 | 192.79 | 6,608 | -1.90(-0.98%) |
Apr 14, 2010 | 192.08 | 195.12 | 189.97 | 194.70 | 11,878 | +2.66(+1.39%) |
Apr 13, 2010 | 191.18 | 192.30 | 189.72 | 192.03 | 12,584 | -0.86(-0.45%) |
Apr 12, 2010 | 193.34 | 193.34 | 189.97 | 192.90 | 7,999 | +0.15(+0.08%) |
Apr 09, 2010 | 190.94 | 193.43 | 189.72 | 192.75 | 3,521 | +0.89(+0.46%) |
Apr 08, 2010 | 194.91 | 194.91 | 190.60 | 191.85 | 8,384 | -1.68(-0.87%) |
Apr 07, 2010 | 189.62 | 194.67 | 189.62 | 193.53 | 12,289 | +1.46(+0.76%) |
Apr 06, 2010 | 188.08 | 193.33 | 185.93 | 192.07 | 37,264 | +3.13(+1.66%) |
Apr 05, 2010 | 190.81 | 190.81 | 183.22 | 188.94 | 15,956 | +0.49(+0.26%) |
Apr 01, 2010 | 188.41 | 188.45 | 188.45 | 188.45 | 13,325 | +2.00(+1.07%) |
Mar 31, 2010 | 193.62 | 193.62 | 186.45 | 186.45 | 21,465 | -5.78(-3.01%) |
Mar 30, 2010 | 190.27 | 194.37 | 189.07 | 192.23 | 13,986 | +1.94(+1.02%) |
Mar 29, 2010 | 187.72 | 190.34 | 185.49 | 190.29 | 9,379 | +2.02(+1.07%) |
Mar 26, 2010 | 193.00 | 193.00 | 187.87 | 188.27 | 10,255 | -3.38(-1.76%) |
Mar 25, 2010 | 193.03 | 195.07 | 190.90 | 191.65 | 14,562 | +0.28(+0.15%) |
Mar 24, 2010 | 193.25 | 195.35 | 190.90 | 191.37 | 7,668 | -1.90(-0.98%) |
Mar 23, 2010 | 195.19 | 195.69 | 192.78 | 193.26 | 4,177 | -0.36(-0.18%) |
Mar 22, 2010 | 192.44 | 197.44 | 191.94 | 193.62 | 12,838 | +1.42(+0.74%) |
Mar 19, 2010 | 195.43 | 200.25 | 192.20 | 192.20 | 24,437 | -4.31(-2.19%) |
Mar 18, 2010 | 198.87 | 199.18 | 195.53 | 196.51 | 13,049 | -2.36(-1.19%) |
Mar 17, 2010 | 189.08 | 199.50 | 189.08 | 198.87 | 24,272 | +10.08(+5.34%) |
Mar 16, 2010 | 188.56 | 190.29 | 185.69 | 188.80 | 19,595 | -0.01(-0.00%) |
Mar 15, 2010 | 187.62 | 190.43 | 184.89 | 188.81 | 26,412 | +1.59(+0.85%) |
Mar 12, 2010 | 187.29 | 188.90 | 186.49 | 187.21 | 10,843 | -0.40(-0.22%) |
Mar 11, 2010 | 187.33 | 188.29 | 184.04 | 187.62 | 14,094 | +0.28(+0.15%) |
Mar 10, 2010 | 187.02 | 189.36 | 184.96 | 187.33 | 15,859 | -0.56(-0.30%) |
Mar 09, 2010 | 184.02 | 189.31 | 181.19 | 187.90 | 25,620 | +3.69(+2.00%) |
Mar 08, 2010 | 174.03 | 186.20 | 174.03 | 184.21 | 37,637 | +10.55(+6.07%) |
Mar 05, 2010 | 169.28 | 174.22 | 169.17 | 173.66 | 13,891 | +4.50(+2.66%) |
Mar 04, 2010 | 169.83 | 169.83 | 168.60 | 169.15 | 8,382 | +0.55(+0.33%) |
Mar 03, 2010 | 169.13 | 170.88 | 167.76 | 168.60 | 19,362 | -0.72(-0.43%) |
Mar 02, 2010 | 170.76 | 171.31 | 168.60 | 169.32 | 16,001 | +0.25(+0.15%) |