Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 303.04 | 304.00 | 297.92 | 300.16 | 1,377 | -0.64(-0.21%) |
Apr 29, 2010 | 299.52 | 310.08 | 293.44 | 300.80 | 2,013 | +3.52(+1.18%) |
Apr 28, 2010 | 296.00 | 300.80 | 285.44 | 297.28 | 2,238 | +1.60(+0.54%) |
Apr 27, 2010 | 291.84 | 298.56 | 289.41 | 295.68 | 1,516 | +1.60(+0.54%) |
Apr 26, 2010 | 292.80 | 300.16 | 291.20 | 294.08 | 662 | -0.64(-0.22%) |
Apr 23, 2010 | 290.88 | 298.56 | 288.00 | 294.72 | 826 | +3.84(+1.32%) |
Apr 22, 2010 | 286.40 | 298.88 | 280.32 | 290.88 | 1,059 | +2.88(+1.00%) |
Apr 21, 2010 | 291.52 | 292.48 | 286.72 | 288.00 | 665 | -1.92(-0.66%) |
Apr 20, 2010 | 290.24 | 294.40 | 285.12 | 289.92 | 1,037 | +1.60(+0.55%) |
Apr 19, 2010 | 280.96 | 289.92 | 276.16 | 288.32 | 2,092 | +7.36(+2.62%) |
Apr 16, 2010 | 291.20 | 291.20 | 269.44 | 280.96 | 3,275 | -12.48(-4.25%) |
Apr 15, 2010 | 296.00 | 296.32 | 286.40 | 293.44 | 1,224 | -0.96(-0.33%) |
Apr 14, 2010 | 294.40 | 297.28 | 292.80 | 294.40 | 929 | +1.44(+0.49%) |
Apr 13, 2010 | 297.28 | 298.88 | 288.03 | 292.96 | 1,389 | -2.40(-0.81%) |
Apr 12, 2010 | 302.40 | 306.88 | 290.88 | 295.36 | 3,554 | -5.44(-1.81%) |
Apr 09, 2010 | 289.92 | 307.52 | 287.04 | 300.80 | 3,928 | +12.80(+4.44%) |
Apr 08, 2010 | 285.12 | 291.20 | 274.56 | 288.00 | 2,026 | +5.12(+1.81%) |
Apr 07, 2010 | 270.08 | 286.72 | 270.08 | 282.88 | 2,229 | +14.40(+5.36%) |
Apr 06, 2010 | 266.88 | 275.84 | 266.88 | 268.48 | 1,054 | -0.32(-0.12%) |
Apr 05, 2010 | 256.32 | 269.76 | 256.00 | 268.80 | 2,292 | +14.08(+5.53%) |
Apr 01, 2010 | 258.88 | 254.72 | 254.72 | 254.72 | 1,431 | -2.88(-1.12%) |
Mar 31, 2010 | 258.24 | 264.51 | 249.28 | 257.60 | 1,371 | -0.64(-0.25%) |
Mar 30, 2010 | 262.40 | 265.60 | 250.88 | 258.24 | 2,029 | -4.80(-1.82%) |
Mar 29, 2010 | 235.52 | 263.04 | 233.60 | 263.04 | 5,752 | +29.44(+12.60%) |
Mar 26, 2010 | 235.20 | 240.00 | 230.40 | 233.60 | 4,130 | +0.64(+0.27%) |
Mar 25, 2010 | 231.36 | 236.48 | 230.40 | 232.96 | 1,725 | +2.56(+1.11%) |
Mar 24, 2010 | 228.80 | 232.00 | 228.48 | 230.40 | 2,320 | +0.96(+0.42%) |
Mar 23, 2010 | 234.24 | 237.39 | 229.12 | 229.44 | 2,508 | -2.24(-0.97%) |
Mar 22, 2010 | 238.72 | 238.72 | 228.80 | 231.68 | 1,565 | -7.04(-2.95%) |
Mar 19, 2010 | 233.92 | 238.72 | 224.96 | 238.72 | 4,921 | +8.32(+3.61%) |
Mar 18, 2010 | 234.56 | 235.20 | 227.52 | 230.40 | 1,729 | -3.84(-1.64%) |
Mar 17, 2010 | 242.88 | 249.92 | 226.56 | 234.24 | 3,032 | -8.00(-3.30%) |
Mar 16, 2010 | 226.88 | 251.52 | 223.36 | 242.24 | 3,995 | +17.92(+7.99%) |
Mar 15, 2010 | 225.28 | 227.49 | 220.16 | 224.32 | 1,088 | +6.72(+3.09%) |
Mar 12, 2010 | 213.76 | 222.72 | 213.76 | 217.60 | 362 | +4.16(+1.95%) |
Mar 11, 2010 | 223.68 | 224.00 | 212.80 | 213.44 | 2,920 | -10.24(-4.58%) |
Mar 10, 2010 | 224.00 | 224.32 | 222.72 | 223.68 | 2,281 | +0.00(+0.00%) |
Mar 09, 2010 | 221.76 | 224.00 | 220.16 | 223.68 | 636 | +1.92(+0.87%) |
Mar 08, 2010 | 221.12 | 224.00 | 220.48 | 221.76 | 1,224 | -0.32(-0.14%) |
Mar 05, 2010 | 225.28 | 228.35 | 220.16 | 222.08 | 447 | -6.72(-2.94%) |
Mar 04, 2010 | 228.80 | 228.80 | 217.60 | 228.80 | 4,936 | -0.61(-0.27%) |
Mar 03, 2010 | 230.40 | 231.04 | 225.60 | 229.41 | 1,894 | +0.61(+0.27%) |
Mar 02, 2010 | 219.20 | 231.36 | 219.20 | 228.80 | 2,294 | +10.56(+4.84%) |
Mar 01, 2010 | 216.64 | 219.84 | 216.64 | 218.24 | 1,351 | +4.48(+2.10%) |
Feb 26, 2010 | 209.60 | 223.68 | 209.60 | 213.76 | 442 | +2.88(+1.37%) |
Feb 25, 2010 | 207.04 | 217.30 | 201.92 | 210.88 | 368 | -0.32(-0.15%) |
Feb 24, 2010 | 214.72 | 217.92 | 211.20 | 211.20 | 149 | -2.56(-1.20%) |
Feb 23, 2010 | 207.36 | 218.24 | 207.36 | 213.76 | 395 | +4.16(+1.98%) |
Feb 22, 2010 | 210.56 | 211.52 | 206.72 | 209.60 | 1,527 | -2.88(-1.36%) |
Feb 19, 2010 | 218.56 | 218.56 | 208.64 | 212.48 | 1,063 | -8.96(-4.05%) |
Feb 18, 2010 | 212.80 | 223.68 | 212.16 | 221.44 | 659 | +3.84(+1.76%) |
Feb 17, 2010 | 211.84 | 219.20 | 206.40 | 217.60 | 484 | +6.72(+3.19%) |
Feb 16, 2010 | 207.68 | 210.88 | 205.44 | 210.88 | 513 | +3.52(+1.70%) |
Feb 12, 2010 | 204.80 | 207.36 | 207.36 | 207.36 | 1,159 | +0.96(+0.47%) |
Feb 11, 2010 | 208.00 | 208.64 | 206.08 | 206.40 | 731 | -0.64(-0.31%) |
Feb 10, 2010 | 207.04 | 207.36 | 204.48 | 207.04 | 810 | -0.64(-0.31%) |
Feb 09, 2010 | 211.83 | 211.84 | 207.36 | 207.68 | 692 | -2.24(-1.07%) |
Feb 08, 2010 | 209.92 | 209.92 | 208.96 | 209.92 | 254 | +1.60(+0.77%) |
Feb 05, 2010 | 205.86 | 209.28 | 204.16 | 208.32 | 470 | +4.80(+2.36%) |
Feb 04, 2010 | 201.92 | 206.40 | 201.92 | 203.52 | 275 | -1.28(-0.63%) |
Feb 03, 2010 | 204.16 | 206.08 | 203.20 | 204.80 | 333 | +0.00(+0.00%) |
Feb 02, 2010 | 200.00 | 204.80 | 198.72 | 204.80 | 3,590 | +3.52(+1.75%) |