Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 130.25 | 134.94 | 127.09 | 130.25 | 91,775 | -1.62(-1.23%) |
May 27, 2010 | 125.74 | 132.32 | 124.83 | 131.87 | 54,622 | +11.55(+9.60%) |
May 26, 2010 | 120.32 | 126.73 | 119.51 | 120.32 | 168 | +5.05(+4.38%) |
May 25, 2010 | 109.31 | 115.45 | 105.79 | 115.27 | 70,658 | +1.72(+1.51%) |
May 24, 2010 | 114.09 | 116.44 | 112.83 | 113.55 | 40,348 | +0.09(+0.08%) |
May 21, 2010 | 110.12 | 120.14 | 106.15 | 113.46 | 141,918 | +1.80(+1.62%) |
May 20, 2010 | 110.39 | 116.08 | 108.77 | 111.66 | 114,622 | -6.41(-5.43%) |
May 19, 2010 | 119.24 | 121.40 | 114.18 | 118.06 | 70,053 | -2.53(-2.10%) |
May 18, 2010 | 127.18 | 129.98 | 119.51 | 120.59 | 67,446 | -2.98(-2.41%) |
May 17, 2010 | 128.72 | 130.88 | 122.22 | 123.57 | 82,948 | -6.23(-4.80%) |
May 14, 2010 | 129.80 | 138.28 | 126.73 | 129.80 | 81,696 | -8.21(-5.95%) |
May 13, 2010 | 142.71 | 143.97 | 135.48 | 138.01 | 93,161 | -5.96(-4.14%) |
May 12, 2010 | 140.54 | 146.59 | 140.54 | 143.97 | 70,298 | +3.25(+2.31%) |
May 11, 2010 | 143.25 | 145.38 | 140.45 | 140.72 | 67,861 | +2.71(+1.96%) |
May 10, 2010 | 135.39 | 138.19 | 134.40 | 138.01 | 92,608 | +13.54(+10.88%) |
May 07, 2010 | 126.37 | 130.34 | 120.50 | 124.47 | 98,893 | -7.27(-5.52%) |
May 06, 2010 | 131.74 | 144.42 | 117.97 | 131.74 | 11 | -13.49(-9.29%) |
May 05, 2010 | 147.58 | 150.74 | 142.16 | 145.23 | 61,680 | -6.50(-4.28%) |
May 04, 2010 | 153.18 | 154.53 | 147.94 | 151.73 | 66,049 | -4.15(-2.66%) |
May 03, 2010 | 148.21 | 155.97 | 148.21 | 155.88 | 91,224 | +9.12(+6.21%) |
Apr 30, 2010 | 147.22 | 149.38 | 143.79 | 146.77 | 129,806 | -0.90(-0.61%) |
Apr 29, 2010 | 150.83 | 150.83 | 143.34 | 147.67 | 63,446 | +0.18(+0.12%) |
Apr 28, 2010 | 151.19 | 151.19 | 143.25 | 147.49 | 55,172 | -2.53(-1.69%) |
Apr 27, 2010 | 152.09 | 155.25 | 147.02 | 150.02 | 42,749 | -2.80(-1.83%) |
Apr 26, 2010 | 153.72 | 156.06 | 150.65 | 152.81 | 53,113 | -1.72(-1.11%) |
Apr 23, 2010 | 155.97 | 155.97 | 151.91 | 154.53 | 58,639 | -0.99(-0.64%) |
Apr 22, 2010 | 151.37 | 155.62 | 147.13 | 155.52 | 46,318 | +1.81(+1.17%) |
Apr 21, 2010 | 156.25 | 157.15 | 151.82 | 153.72 | 47,902 | -1.90(-1.22%) |
Apr 20, 2010 | 150.92 | 157.33 | 150.47 | 155.61 | 66 | +5.78(+3.86%) |
Apr 19, 2010 | 149.47 | 151.55 | 146.95 | 149.84 | 94,879 | -2.26(-1.48%) |
Apr 16, 2010 | 149.56 | 152.18 | 144.96 | 152.09 | 183,527 | +0.45(+0.30%) |
Apr 15, 2010 | 139.00 | 154.35 | 135.39 | 151.64 | 685,368 | +11.91(+8.53%) |
Apr 14, 2010 | 142.62 | 145.23 | 139.00 | 139.73 | 116,880 | -2.80(-1.96%) |
Apr 13, 2010 | 147.58 | 148.84 | 141.71 | 142.53 | 163,342 | -7.22(-4.82%) |
Apr 12, 2010 | 148.21 | 155.34 | 146.13 | 149.75 | 133,985 | -5.05(-3.27%) |
Apr 09, 2010 | 150.83 | 156.43 | 150.11 | 154.80 | 103,848 | +5.87(+3.94%) |
Apr 08, 2010 | 147.58 | 150.65 | 139.82 | 148.93 | 164,156 | -1.62(-1.08%) |
Apr 07, 2010 | 158.86 | 160.40 | 141.71 | 150.56 | 184,266 | -8.21(-5.17%) |
Apr 06, 2010 | 159.68 | 162.47 | 154.35 | 158.77 | 116,403 | +3.88(+2.51%) |
Apr 05, 2010 | 153.18 | 160.22 | 153.18 | 154.89 | 163,910 | +4.15(+2.75%) |
Apr 01, 2010 | 144.87 | 150.74 | 150.74 | 150.74 | 186,643 | +7.67(+5.36%) |
Mar 31, 2010 | 134.49 | 146.50 | 134.49 | 143.07 | 215,880 | +8.12(+6.02%) |
Mar 30, 2010 | 134.85 | 137.20 | 131.60 | 134.94 | 97,808 | +1.26(+0.95%) |
Mar 29, 2010 | 128.44 | 135.12 | 126.37 | 133.68 | 104,695 | +6.32(+4.96%) |
Mar 26, 2010 | 121.31 | 127.36 | 120.23 | 127.36 | 93,156 | +5.96(+4.91%) |
Mar 25, 2010 | 122.13 | 124.56 | 119.51 | 121.40 | 74,078 | -0.63(-0.52%) |
Mar 24, 2010 | 120.50 | 122.03 | 117.43 | 122.03 | 40,570 | +1.44(+1.20%) |
Mar 23, 2010 | 119.60 | 121.67 | 117.52 | 120.59 | 33,592 | +1.89(+1.60%) |
Mar 22, 2010 | 115.72 | 118.70 | 110.57 | 118.70 | 44,806 | +1.44(+1.23%) |
Mar 19, 2010 | 120.86 | 120.95 | 111.11 | 117.25 | 83,986 | -1.99(-1.67%) |
Mar 18, 2010 | 120.86 | 122.48 | 117.52 | 119.24 | 57,617 | -0.72(-0.60%) |
Mar 17, 2010 | 118.15 | 122.58 | 117.43 | 119.96 | 51,414 | +3.07(+2.63%) |
Mar 16, 2010 | 117.34 | 118.24 | 115.08 | 116.89 | 18,812 | -0.18(-0.15%) |
Mar 15, 2010 | 116.62 | 117.07 | 116.53 | 117.07 | 36,012 | -0.63(-0.54%) |
Mar 12, 2010 | 119.78 | 119.87 | 117.07 | 117.70 | 32,667 | -1.62(-1.36%) |
Mar 11, 2010 | 116.35 | 119.42 | 115.36 | 119.33 | 50,886 | +1.98(+1.69%) |
Mar 10, 2010 | 119.60 | 120.68 | 115.90 | 117.34 | 83,763 | -2.53(-2.11%) |
Mar 09, 2010 | 121.04 | 121.86 | 118.70 | 119.87 | 25,118 | +0.27(+0.23%) |
Mar 08, 2010 | 121.67 | 122.85 | 118.42 | 119.60 | 42,335 | -1.44(-1.19%) |
Mar 05, 2010 | 119.78 | 121.04 | 119.24 | 121.04 | 25,023 | +1.72(+1.44%) |
Mar 04, 2010 | 119.78 | 121.40 | 117.43 | 119.33 | 26,069 | +0.99(+0.84%) |
Mar 03, 2010 | 119.42 | 119.42 | 117.52 | 118.33 | 24,464 | +0.90(+0.77%) |
Mar 02, 2010 | 116.35 | 118.61 | 113.73 | 117.43 | 41,051 | +3.70(+3.25%) |