Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 531.13 | 537.68 | 525.44 | 525.70 | 2,440,207 | -6.30(-1.19%) |
Apr 29, 2010 | 533.37 | 536.50 | 526.67 | 532.00 | 3,058,815 | +2.81(+0.53%) |
Apr 28, 2010 | 532.10 | 534.83 | 521.03 | 529.19 | 3,405,960 | +0.13(+0.02%) |
Apr 27, 2010 | 528.94 | 538.33 | 527.24 | 529.06 | 3,844,627 | -2.58(-0.49%) |
Apr 26, 2010 | 544.97 | 544.99 | 529.21 | 531.64 | 4,370,115 | -13.35(-2.45%) |
Apr 23, 2010 | 547.25 | 549.32 | 542.27 | 544.99 | 2,089,882 | -2.07(-0.38%) |
Apr 22, 2010 | 552.00 | 552.50 | 543.35 | 547.06 | 3,280,905 | -7.24(-1.31%) |
Apr 21, 2010 | 556.46 | 560.25 | 552.16 | 554.30 | 2,391,417 | -0.74(-0.13%) |
Apr 20, 2010 | 554.17 | 559.66 | 551.06 | 555.04 | 2,977,379 | +4.94(+0.90%) |
Apr 19, 2010 | 548.75 | 553.99 | 545.00 | 550.10 | 3,893,927 | -0.04(-0.01%) |
Apr 16, 2010 | 563.00 | 568.81 | 549.63 | 550.14 | 12,239,411 | -45.15(-7.59%) |
Apr 15, 2010 | 592.17 | 597.84 | 588.29 | 595.30 | 6,716,377 | +6.30(+1.07%) |
Apr 14, 2010 | 590.06 | 592.34 | 584.01 | 589.00 | 3,402,897 | +2.23(+0.38%) |
Apr 13, 2010 | 572.53 | 588.88 | 571.13 | 586.77 | 3,845,033 | +14.04(+2.45%) |
Apr 12, 2010 | 567.35 | 574.00 | 566.22 | 572.73 | 2,352,343 | +6.51(+1.15%) |
Apr 09, 2010 | 568.00 | 568.77 | 564.00 | 566.22 | 2,056,835 | -1.27(-0.22%) |
Apr 08, 2010 | 563.32 | 569.85 | 560.05 | 567.49 | 1,947,917 | +3.95(+0.70%) |
Apr 07, 2010 | 567.30 | 568.75 | 561.86 | 563.54 | 2,580,916 | -4.68(-0.82%) |
Apr 06, 2010 | 569.46 | 570.89 | 565.40 | 568.22 | 2,060,014 | -2.79(-0.49%) |
Apr 05, 2010 | 570.90 | 574.88 | 569.00 | 571.01 | 1,901,463 | +2.21(+0.39%) |
Apr 01, 2010 | 568.80 | 568.80 | 568.80 | 0 | +1.68(+0.30%) | |
Mar 31, 2010 | 565.05 | 569.74 | 562.81 | 567.12 | 3,030,769 | +0.41(+0.07%) |
Mar 30, 2010 | 562.83 | 567.63 | 560.28 | 566.71 | 1,977,694 | +4.26(+0.76%) |
Mar 29, 2010 | 563.00 | 564.72 | 560.57 | 562.45 | 3,103,400 | -0.24(-0.04%) |
Mar 26, 2010 | 565.27 | 567.39 | 560.02 | 562.69 | 2,696,461 | -0.19(-0.03%) |
Mar 25, 2010 | 559.01 | 572.00 | 558.66 | 562.88 | 3,930,816 | +5.55(+1.00%) |
Mar 24, 2010 | 545.51 | 559.85 | 539.70 | 557.33 | 6,568,158 | +8.33(+1.52%) |
Mar 23, 2010 | 557.04 | 558.31 | 542.00 | 549.00 | 5,476,175 | -8.50(-1.52%) |
Mar 22, 2010 | 556.11 | 566.85 | 554.28 | 557.50 | 4,004,718 | -2.50(-0.45%) |
Mar 19, 2010 | 566.23 | 568.00 | 557.28 | 560.00 | 4,794,128 | -6.40(-1.13%) |
Mar 18, 2010 | 564.72 | 568.44 | 562.96 | 566.40 | 1,765,653 | +0.84(+0.15%) |
Mar 17, 2010 | 568.30 | 571.45 | 564.25 | 565.56 | 3,321,371 | +0.36(+0.06%) |
Mar 16, 2010 | 561.83 | 568.42 | 560.76 | 565.20 | 3,431,557 | +2.02(+0.36%) |
Mar 15, 2010 | 559.22 | 569.45 | 556.00 | 563.18 | 4,651,292 | -16.36(-2.82%) |
Mar 12, 2010 | 588.14 | 588.27 | 579.16 | 579.54 | 2,756,215 | -1.60(-0.28%) |
Mar 11, 2010 | 574.26 | 586.21 | 574.20 | 581.14 | 4,233,251 | +4.69(+0.81%) |
Mar 10, 2010 | 563.76 | 578.50 | 562.21 | 576.45 | 5,654,891 | +16.26(+2.90%) |
Mar 09, 2010 | 559.85 | 564.66 | 556.50 | 560.19 | 3,176,688 | -2.29(-0.41%) |
Mar 08, 2010 | 564.78 | 565.18 | 561.01 | 562.48 | 2,386,306 | -1.73(-0.31%) |
Mar 05, 2010 | 561.35 | 567.67 | 559.90 | 564.21 | 3,913,364 | +9.62(+1.73%) |
Mar 04, 2010 | 546.50 | 556.13 | 546.20 | 554.59 | 3,183,877 | +9.27(+1.70%) |
Mar 03, 2010 | 542.36 | 548.12 | 539.25 | 545.32 | 3,089,371 | +4.26(+0.79%) |
Mar 02, 2010 | 535.48 | 545.66 | 535.01 | 541.06 | 4,356,782 | +8.37(+1.57%) |
Mar 01, 2010 | 529.20 | 533.29 | 527.74 | 532.69 | 2,237,899 | +5.89(+1.12%) |
Feb 26, 2010 | 527.42 | 531.75 | 523.48 | 526.80 | 2,049,372 | +0.37(+0.07%) |
Feb 25, 2010 | 527.12 | 528.49 | 520.00 | 526.43 | 3,309,173 | -5.04(-0.95%) |
Feb 24, 2010 | 534.39 | 538.44 | 530.51 | 531.47 | 2,326,531 | -3.60(-0.67%) |
Feb 23, 2010 | 543.00 | 543.63 | 532.29 | 535.07 | 2,872,525 | -7.73(-1.42%) |
Feb 22, 2010 | 547.35 | 547.50 | 541.00 | 542.80 | 2,144,541 | +2.04(+0.38%) |
Feb 19, 2010 | 541.00 | 544.03 | 539.70 | 540.76 | 2,555,348 | -2.46(-0.45%) |
Feb 18, 2010 | 537.54 | 545.01 | 536.14 | 543.22 | 2,336,845 | +5.01(+0.93%) |
Feb 17, 2010 | 542.00 | 543.40 | 537.61 | 538.21 | 2,029,661 | -3.09(-0.57%) |
Feb 16, 2010 | 537.14 | 544.13 | 534.30 | 541.30 | 3,654,324 | +8.18(+1.53%) |
Feb 12, 2010 | 533.12 | 533.12 | 533.12 | 0 | -3.28(-0.61%) | |
Feb 11, 2010 | 532.25 | 540.49 | 529.50 | 536.40 | 2,409,940 | +1.95(+0.37%) |
Feb 10, 2010 | 534.07 | 537.79 | 527.69 | 534.45 | 2,674,434 | -2.00(-0.37%) |
Feb 09, 2010 | 539.54 | 541.53 | 535.07 | 536.44 | 2,819,579 | +2.97(+0.56%) |
Feb 08, 2010 | 532.50 | 542.00 | 531.53 | 533.47 | 2,694,252 | +2.18(+0.41%) |
Feb 05, 2010 | 528.40 | 533.50 | 522.46 | 531.29 | 3,157,048 | +4.51(+0.86%) |
Feb 04, 2010 | 537.00 | 538.00 | 525.56 | 526.78 | 3,377,990 | -14.04(-2.60%) |
Feb 03, 2010 | 528.67 | 542.10 | 528.23 | 540.82 | 2,999,048 | +9.70(+1.83%) |
Feb 02, 2010 | 534.96 | 534.96 | 527.61 | 531.12 | 4,096,105 | -1.90(-0.36%) |