Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 490.46 | 493.45 | 483.00 | 485.63 | 2,894,755 | -4.83(-0.98%) |
May 27, 2010 | 484.86 | 492.31 | 481.05 | 490.46 | 2,809,076 | +14.99(+3.15%) |
May 26, 2010 | 482.07 | 489.76 | 475.00 | 475.47 | 3,475,535 | -1.60(-0.34%) |
May 25, 2010 | 468.15 | 477.45 | 464.01 | 477.07 | 3,018,298 | -0.09(-0.02%) |
May 24, 2010 | 480.73 | 489.79 | 476.80 | 477.16 | 4,348,427 | +5.11(+1.08%) |
May 21, 2010 | 469.06 | 485.00 | 464.40 | 472.05 | 9,693,537 | -2.96(-0.62%) |
May 20, 2010 | 475.06 | 485.58 | 473.80 | 475.01 | 4,913,058 | -19.42(-3.93%) |
May 19, 2010 | 496.26 | 499.44 | 487.74 | 494.43 | 3,445,614 | -3.94(-0.79%) |
May 18, 2010 | 510.00 | 510.97 | 497.07 | 498.37 | 2,825,446 | -9.60(-1.89%) |
May 17, 2010 | 506.78 | 508.36 | 498.35 | 507.97 | 2,793,777 | +0.44(+0.09%) |
May 14, 2010 | 509.77 | 510.99 | 496.25 | 507.53 | 4,126,322 | -3.35(-0.66%) |
May 13, 2010 | 516.50 | 522.00 | 510.37 | 510.88 | 3,325,743 | +5.49(+1.09%) |
May 12, 2010 | 512.04 | 512.04 | 502.00 | 505.39 | 3,851,557 | -3.66(-0.72%) |
May 11, 2010 | 519.45 | 519.88 | 508.22 | 509.05 | 3,322,725 | -12.60(-2.42%) |
May 10, 2010 | 517.59 | 522.82 | 512.60 | 521.65 | 4,127,928 | +28.51(+5.78%) |
May 07, 2010 | 499.97 | 505.32 | 481.33 | 493.14 | 5,093,752 | -5.53(-1.11%) |
May 06, 2010 | 508.75 | 517.52 | 460.00 | 498.67 | 4,986,394 | -11.09(-2.18%) |
May 05, 2010 | 507.80 | 515.72 | 500.47 | 509.76 | 4,566,884 | +3.39(+0.67%) |
May 04, 2010 | 526.52 | 526.74 | 504.21 | 506.37 | 6,076,240 | -24.23(-4.57%) |
May 03, 2010 | 526.50 | 532.92 | 525.08 | 530.60 | 1,859,337 | +4.90(+0.93%) |
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%) |