Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 393.36 | 394.13 | 370.76 | 376.75 | 456,655 | -13.61(-3.49%) |
Apr 29, 2010 | 393.10 | 402.86 | 383.69 | 390.36 | 372,767 | +1.80(+0.46%) |
Apr 28, 2010 | 386.60 | 391.22 | 373.50 | 388.56 | 499,878 | +12.58(+3.35%) |
Apr 27, 2010 | 403.71 | 412.96 | 373.59 | 375.98 | 595,755 | -34.66(-8.44%) |
Apr 26, 2010 | 415.95 | 418.78 | 408.85 | 410.65 | 308,574 | -3.25(-0.79%) |
Apr 23, 2010 | 388.48 | 414.24 | 387.71 | 413.90 | 377,124 | +26.45(+6.83%) |
Apr 22, 2010 | 376.58 | 388.99 | 369.74 | 387.45 | 316,851 | +1.63(+0.42%) |
Apr 21, 2010 | 390.02 | 395.07 | 378.89 | 385.83 | 264,563 | -2.05(-0.53%) |
Apr 20, 2010 | 374.19 | 392.16 | 374.19 | 387.88 | 480 | +19.43(+5.27%) |
Apr 19, 2010 | 357.50 | 368.72 | 354.59 | 368.45 | 335,839 | +0.00(+0.00%) |
Apr 16, 2010 | 377.27 | 384.03 | 359.98 | 368.45 | 651,243 | -16.09(-4.18%) |
Apr 15, 2010 | 383.00 | 388.56 | 380.52 | 384.54 | 193,516 | +1.28(+0.34%) |
Apr 14, 2010 | 379.32 | 384.29 | 370.25 | 383.26 | 339,805 | +9.41(+2.52%) |
Apr 13, 2010 | 376.58 | 379.06 | 362.72 | 373.84 | 297,284 | -3.85(-1.02%) |
Apr 12, 2010 | 373.59 | 384.29 | 372.90 | 377.69 | 338,140 | +2.82(+0.75%) |
Apr 09, 2010 | 369.39 | 376.07 | 368.02 | 374.87 | 243,062 | +11.81(+3.25%) |
Apr 08, 2010 | 349.28 | 365.97 | 345.86 | 363.06 | 501,459 | +4.62(+1.29%) |
Apr 07, 2010 | 367.17 | 367.17 | 352.02 | 358.44 | 560,154 | -9.50(-2.58%) |
Apr 06, 2010 | 366.06 | 371.28 | 362.63 | 367.94 | 301,345 | +2.65(+0.73%) |
Apr 05, 2010 | 356.90 | 368.96 | 352.19 | 365.29 | 422,627 | +16.01(+4.58%) |
Apr 01, 2010 | 341.66 | 349.28 | 349.28 | 349.28 | 375,396 | +16.43(+4.94%) |
Mar 31, 2010 | 329.94 | 336.61 | 325.66 | 332.85 | 461,535 | +4.19(+1.28%) |
Mar 30, 2010 | 328.74 | 330.79 | 323.09 | 328.65 | 308,182 | +1.20(+0.37%) |
Mar 29, 2010 | 316.76 | 329.42 | 315.82 | 327.45 | 370,662 | +16.18(+5.20%) |
Mar 26, 2010 | 314.45 | 316.93 | 305.03 | 311.28 | 475,341 | +0.51(+0.17%) |
Mar 25, 2010 | 331.74 | 334.22 | 309.14 | 310.77 | 562,312 | -15.58(-4.77%) |
Mar 24, 2010 | 325.14 | 333.36 | 322.75 | 326.34 | 362,676 | -4.71(-1.42%) |
Mar 23, 2010 | 329.34 | 331.91 | 323.09 | 331.05 | 398,732 | +0.69(+0.21%) |
Mar 22, 2010 | 322.06 | 333.70 | 316.93 | 330.37 | 389,971 | -2.05(-0.62%) |
Mar 19, 2010 | 345.60 | 346.97 | 323.35 | 332.42 | 443,789 | -11.04(-3.21%) |
Mar 18, 2010 | 358.01 | 360.41 | 338.58 | 343.46 | 382,013 | -15.32(-4.27%) |
Mar 17, 2010 | 353.05 | 364.77 | 350.91 | 358.78 | 359,662 | +11.47(+3.30%) |
Mar 16, 2010 | 341.92 | 348.34 | 336.36 | 347.31 | 316,424 | +8.39(+2.47%) |
Mar 15, 2010 | 332.08 | 338.92 | 330.54 | 338.92 | 436,918 | -10.19(-2.92%) |
Mar 12, 2010 | 354.59 | 354.84 | 344.49 | 349.11 | 258,335 | +0.26(+0.07%) |
Mar 11, 2010 | 346.46 | 350.65 | 343.80 | 348.85 | 346,695 | -0.26(-0.07%) |
Mar 10, 2010 | 343.12 | 351.42 | 338.41 | 349.11 | 322,860 | +7.19(+2.10%) |
Mar 09, 2010 | 335.84 | 347.48 | 334.82 | 341.92 | 227,901 | -2.57(-0.75%) |
Mar 08, 2010 | 344.23 | 347.23 | 336.53 | 344.49 | 153,532 | +2.05(+0.60%) |
Mar 05, 2010 | 333.79 | 343.46 | 332.68 | 342.43 | 392,632 | +17.80(+5.48%) |
Mar 04, 2010 | 330.11 | 333.79 | 320.62 | 324.63 | 282,909 | -4.37(-1.33%) |
Mar 03, 2010 | 330.62 | 337.86 | 329.00 | 329.00 | 295,533 | +2.65(+0.81%) |
Mar 02, 2010 | 323.69 | 332.93 | 322.66 | 326.34 | 350,701 | +8.05(+2.53%) |
Mar 01, 2010 | 315.39 | 320.87 | 313.68 | 318.30 | 248,626 | +8.30(+2.68%) |
Feb 26, 2010 | 311.11 | 313.50 | 303.06 | 310.00 | 364,771 | +1.97(+0.64%) |
Feb 25, 2010 | 296.39 | 308.80 | 288.51 | 308.03 | 559,315 | -0.17(-0.06%) |
Feb 24, 2010 | 303.83 | 311.88 | 300.32 | 308.20 | 332,414 | +5.56(+1.84%) |
Feb 23, 2010 | 312.73 | 315.64 | 298.87 | 302.63 | 394,498 | -15.06(-4.74%) |
Feb 22, 2010 | 333.45 | 334.05 | 316.16 | 317.70 | 356,912 | -13.27(-4.01%) |
Feb 19, 2010 | 324.37 | 334.99 | 321.38 | 330.96 | 455,729 | +1.88(+0.57%) |
Feb 18, 2010 | 323.00 | 331.65 | 318.47 | 329.08 | 300,070 | +4.75(+1.46%) |
Feb 17, 2010 | 330.54 | 331.22 | 319.07 | 324.33 | 278,875 | -1.75(-0.54%) |
Feb 16, 2010 | 316.67 | 329.34 | 315.14 | 326.09 | 441,814 | +21.05(+6.90%) |
Feb 12, 2010 | 294.68 | 305.03 | 305.03 | 305.03 | 459,988 | -1.63(-0.53%) |
Feb 11, 2010 | 292.96 | 307.51 | 286.55 | 306.66 | 375,734 | +14.98(+5.14%) |
Feb 10, 2010 | 295.45 | 296.81 | 278.33 | 291.68 | 523,309 | -3.68(-1.25%) |
Feb 09, 2010 | 289.88 | 305.72 | 286.72 | 295.36 | 741,355 | +15.92(+5.70%) |
Feb 08, 2010 | 287.06 | 296.56 | 278.93 | 279.44 | 415,976 | -6.08(-2.13%) |
Feb 05, 2010 | 286.97 | 289.37 | 262.41 | 285.52 | 839,122 | -1.71(-0.60%) |
Feb 04, 2010 | 316.67 | 317.53 | 285.43 | 287.23 | 650,986 | -38.00(-11.68%) |
Feb 03, 2010 | 330.79 | 337.64 | 322.49 | 325.23 | 269,382 | -8.39(-2.51%) |
Feb 02, 2010 | 325.23 | 334.56 | 317.01 | 333.62 | 397,570 | +14.04(+4.39%) |