Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 190.55 | 189.31 | 186.39 | 187.78 | 17,841 | -2.78(-1.46%) |
May 27, 2010 | 184.27 | 190.55 | 182.14 | 190.55 | 27,167 | +7.61(+4.16%) |
May 26, 2010 | 181.05 | 189.65 | 180.02 | 182.94 | 97,105 | +3.01(+1.68%) |
May 25, 2010 | 176.52 | 180.71 | 175.01 | 179.93 | 22,417 | +1.47(+0.83%) |
May 24, 2010 | 180.78 | 182.90 | 178.31 | 178.45 | 11,992 | -3.73(-2.05%) |
May 21, 2010 | 178.58 | 184.34 | 178.58 | 182.18 | 15,531 | +1.54(+0.85%) |
May 20, 2010 | 183.48 | 187.76 | 180.64 | 180.64 | 19,028 | -6.48(-3.46%) |
May 19, 2010 | 189.76 | 191.00 | 186.52 | 187.12 | 13,330 | -1.96(-1.04%) |
May 18, 2010 | 193.03 | 194.41 | 189.06 | 189.08 | 20,814 | -1.66(-0.87%) |
May 17, 2010 | 191.25 | 192.82 | 189.11 | 190.74 | 23,199 | +0.37(+0.19%) |
May 14, 2010 | 192.06 | 193.64 | 189.98 | 190.38 | 31,752 | -2.22(-1.15%) |
May 13, 2010 | 194.71 | 194.71 | 191.91 | 192.59 | 12,383 | -0.82(-0.42%) |
May 12, 2010 | 194.16 | 194.81 | 192.00 | 193.41 | 23,257 | +0.66(+0.34%) |
May 11, 2010 | 193.93 | 195.84 | 189.85 | 192.75 | 17,205 | +0.28(+0.15%) |
May 10, 2010 | 191.52 | 192.92 | 189.12 | 192.47 | 16,305 | +7.09(+3.82%) |
May 07, 2010 | 185.90 | 190.38 | 184.96 | 185.38 | 22,570 | +1.03(+0.56%) |
May 06, 2010 | 190.59 | 192.67 | 184.35 | 184.35 | 30,665 | -7.25(-3.78%) |
May 05, 2010 | 193.36 | 193.40 | 187.30 | 191.60 | 23,145 | -1.62(-0.84%) |
May 04, 2010 | 193.41 | 194.63 | 191.53 | 193.21 | 20,472 | -1.96(-1.01%) |
May 03, 2010 | 193.66 | 195.68 | 193.39 | 195.17 | 7,155 | +1.77(+0.91%) |
Apr 30, 2010 | 195.29 | 196.69 | 193.22 | 193.41 | 16,306 | -2.82(-1.44%) |
Apr 29, 2010 | 195.29 | 196.69 | 194.31 | 196.22 | 7,751 | +1.70(+0.87%) |
Apr 28, 2010 | 193.97 | 195.28 | 191.53 | 194.53 | 17,309 | +2.97(+1.55%) |
Apr 27, 2010 | 195.00 | 196.84 | 190.10 | 191.56 | 14,448 | -3.55(-1.82%) |
Apr 26, 2010 | 196.21 | 197.26 | 193.97 | 195.11 | 19,331 | +0.77(+0.40%) |
Apr 23, 2010 | 193.41 | 196.03 | 193.36 | 194.34 | 9,519 | -0.86(-0.44%) |
Apr 22, 2010 | 190.25 | 195.66 | 190.25 | 195.19 | 11,015 | +3.01(+1.57%) |
Apr 21, 2010 | 192.11 | 193.79 | 190.89 | 192.18 | 11,757 | -1.70(-0.88%) |
Apr 20, 2010 | 189.65 | 194.29 | 189.28 | 193.88 | 8,937 | +5.11(+2.71%) |
Apr 19, 2010 | 186.07 | 190.24 | 185.85 | 188.77 | 11,842 | +2.24(+1.20%) |
Apr 16, 2010 | 192.84 | 193.41 | 186.53 | 186.53 | 18,696 | -6.43(-3.33%) |
Apr 15, 2010 | 192.01 | 194.26 | 190.69 | 192.96 | 6,602 | -1.91(-0.98%) |
Apr 14, 2010 | 192.24 | 195.29 | 190.13 | 194.86 | 11,868 | +2.67(+1.39%) |
Apr 13, 2010 | 191.34 | 192.46 | 189.89 | 192.20 | 12,573 | -0.86(-0.45%) |
Apr 12, 2010 | 193.50 | 193.50 | 190.13 | 193.06 | 7,992 | +0.15(+0.08%) |
Apr 09, 2010 | 191.10 | 193.60 | 189.89 | 192.91 | 3,518 | +0.89(+0.46%) |
Apr 08, 2010 | 195.08 | 195.08 | 190.76 | 192.02 | 8,377 | -1.68(-0.87%) |
Apr 07, 2010 | 189.78 | 194.84 | 189.78 | 193.70 | 12,278 | +1.47(+0.76%) |
Apr 06, 2010 | 188.24 | 193.49 | 186.09 | 192.23 | 37,232 | +3.14(+1.66%) |
Apr 05, 2010 | 190.98 | 190.98 | 183.37 | 189.10 | 15,942 | +0.49(+0.26%) |
Apr 01, 2010 | 188.57 | 188.61 | 188.61 | 188.61 | 13,313 | +2.00(+1.07%) |
Mar 31, 2010 | 193.78 | 193.78 | 186.61 | 186.61 | 21,446 | -5.78(-3.01%) |
Mar 30, 2010 | 190.43 | 194.53 | 189.24 | 192.39 | 13,974 | +1.94(+1.02%) |
Mar 29, 2010 | 187.88 | 190.50 | 185.64 | 190.45 | 9,371 | +2.02(+1.07%) |
Mar 26, 2010 | 193.16 | 193.16 | 188.03 | 188.43 | 10,246 | -3.38(-1.76%) |
Mar 25, 2010 | 193.19 | 195.24 | 191.06 | 191.81 | 14,550 | +0.28(+0.15%) |
Mar 24, 2010 | 193.42 | 195.52 | 191.07 | 191.53 | 7,662 | -1.90(-0.98%) |
Mar 23, 2010 | 195.36 | 195.86 | 192.95 | 193.43 | 4,174 | -0.36(-0.18%) |
Mar 22, 2010 | 192.60 | 197.60 | 192.10 | 193.78 | 12,827 | +1.42(+0.74%) |
Mar 19, 2010 | 195.60 | 200.43 | 192.36 | 192.37 | 24,416 | -4.31(-2.19%) |
Mar 18, 2010 | 199.04 | 199.35 | 195.69 | 196.68 | 13,037 | -2.37(-1.19%) |
Mar 17, 2010 | 189.24 | 199.67 | 189.24 | 199.04 | 24,251 | +10.08(+5.34%) |
Mar 16, 2010 | 188.72 | 190.45 | 185.85 | 188.96 | 19,578 | -0.01(-0.00%) |
Mar 15, 2010 | 187.78 | 190.59 | 185.05 | 188.97 | 26,390 | +1.60(+0.85%) |
Mar 12, 2010 | 187.45 | 189.06 | 186.65 | 187.37 | 10,834 | -0.40(-0.22%) |
Mar 11, 2010 | 187.49 | 188.45 | 184.19 | 187.78 | 14,082 | +0.28(+0.15%) |
Mar 10, 2010 | 187.18 | 189.52 | 185.12 | 187.49 | 15,845 | -0.56(-0.30%) |
Mar 09, 2010 | 184.17 | 189.47 | 181.35 | 188.06 | 25,598 | +3.69(+2.00%) |
Mar 08, 2010 | 174.18 | 186.36 | 174.18 | 184.36 | 37,605 | +10.56(+6.07%) |
Mar 05, 2010 | 169.43 | 174.37 | 169.32 | 173.81 | 13,879 | +4.51(+2.66%) |
Mar 04, 2010 | 169.97 | 169.97 | 168.74 | 169.30 | 8,375 | +0.55(+0.33%) |
Mar 03, 2010 | 169.28 | 171.02 | 167.90 | 168.74 | 19,345 | -0.72(-0.43%) |
Mar 02, 2010 | 170.91 | 171.45 | 168.74 | 169.47 | 15,987 | +0.25(+0.15%) |