Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 384.00 | 385.00 | 381.00 | 382.84 | 14,907 | -2.51(-0.65%) |
Apr 29, 2010 | 383.00 | 385.35 | 381.30 | 385.35 | 16,734 | +3.11(+0.81%) |
Apr 28, 2010 | 380.01 | 382.70 | 380.00 | 382.24 | 14,572 | +3.06(+0.81%) |
Apr 27, 2010 | 384.99 | 385.00 | 378.90 | 379.18 | 18,100 | -6.85(-1.77%) |
Apr 26, 2010 | 384.53 | 389.74 | 384.53 | 386.03 | 15,964 | +1.51(+0.39%) |
Apr 23, 2010 | 385.75 | 386.79 | 384.16 | 384.52 | 9,227 | -0.11(-0.03%) |
Apr 22, 2010 | 378.12 | 384.91 | 377.25 | 384.63 | 15,832 | +3.63(+0.95%) |
Apr 21, 2010 | 378.12 | 383.32 | 375.66 | 381.00 | 36,942 | +2.50(+0.66%) |
Apr 20, 2010 | 381.25 | 382.52 | 376.40 | 378.50 | 34,311 | -2.75(-0.72%) |
Apr 19, 2010 | 376.00 | 384.65 | 376.00 | 381.25 | 34,639 | +0.50(+0.13%) |
Apr 16, 2010 | 387.55 | 391.49 | 380.43 | 380.75 | 20,602 | -5.65(-1.46%) |
Apr 15, 2010 | 378.99 | 392.55 | 378.99 | 386.40 | 35,285 | -1.32(-0.34%) |
Apr 14, 2010 | 377.17 | 387.72 | 377.17 | 387.72 | 19,601 | +10.70(+2.84%) |
Apr 13, 2010 | 377.50 | 379.47 | 376.55 | 377.02 | 11,850 | +0.12(+0.03%) |
Apr 12, 2010 | 380.34 | 380.34 | 376.36 | 376.90 | 15,180 | -5.90(-1.54%) |
Apr 09, 2010 | 379.75 | 382.80 | 377.88 | 382.80 | 8,699 | +1.10(+0.29%) |
Apr 08, 2010 | 376.30 | 381.70 | 376.00 | 381.70 | 13,482 | +2.71(+0.72%) |
Apr 07, 2010 | 378.19 | 379.35 | 375.20 | 378.99 | 21,612 | +1.33(+0.35%) |
Apr 06, 2010 | 375.16 | 379.44 | 373.21 | 377.66 | 13,437 | -0.32(-0.08%) |
Apr 05, 2010 | 376.00 | 379.28 | 376.00 | 377.98 | 17,447 | +0.01(+0.00%) |
Apr 01, 2010 | 374.85 | 377.97 | 377.97 | 377.97 | 5,900 | +3.31(+0.88%) |
Mar 31, 2010 | 369.21 | 379.05 | 369.21 | 374.66 | 18,002 | +2.39(+0.64%) |
Mar 30, 2010 | 373.33 | 375.00 | 371.76 | 372.27 | 9,798 | -0.43(-0.12%) |
Mar 29, 2010 | 370.15 | 373.89 | 370.02 | 372.70 | 8,321 | +0.82(+0.22%) |
Mar 26, 2010 | 374.45 | 374.45 | 369.36 | 371.88 | 7,220 | -0.12(-0.03%) |
Mar 25, 2010 | 374.00 | 376.00 | 371.04 | 372.00 | 13,693 | -1.33(-0.36%) |
Mar 24, 2010 | 371.01 | 376.36 | 370.04 | 373.33 | 12,904 | +2.32(+0.63%) |
Mar 23, 2010 | 372.07 | 373.00 | 368.50 | 371.01 | 6,763 | +1.31(+0.35%) |
Mar 22, 2010 | 367.88 | 373.64 | 366.49 | 369.70 | 7,166 | +1.15(+0.31%) |
Mar 19, 2010 | 370.90 | 374.01 | 367.62 | 368.55 | 26,057 | +1.68(+0.46%) |
Mar 18, 2010 | 368.53 | 370.66 | 365.06 | 366.87 | 8,800 | -4.38(-1.18%) |
Mar 17, 2010 | 372.85 | 372.85 | 367.90 | 371.25 | 18,174 | -1.60(-0.43%) |
Mar 16, 2010 | 364.40 | 372.87 | 363.88 | 372.85 | 8,900 | +6.47(+1.77%) |
Mar 15, 2010 | 363.05 | 366.38 | 363.05 | 366.38 | 12,587 | -0.40(-0.11%) |
Mar 12, 2010 | 364.58 | 368.00 | 363.00 | 366.78 | 11,567 | +2.29(+0.63%) |
Mar 11, 2010 | 360.80 | 367.29 | 360.22 | 364.49 | 9,425 | +1.64(+0.45%) |
Mar 10, 2010 | 358.49 | 365.00 | 358.12 | 362.85 | 13,258 | +3.12(+0.87%) |
Mar 09, 2010 | 359.35 | 362.35 | 357.88 | 359.73 | 7,803 | -2.21(-0.61%) |
Mar 08, 2010 | 356.61 | 362.87 | 356.61 | 361.94 | 9,524 | +3.94(+1.10%) |
Mar 05, 2010 | 357.65 | 358.00 | 353.05 | 358.00 | 14,762 | +0.45(+0.13%) |
Mar 04, 2010 | 354.28 | 357.76 | 351.32 | 357.55 | 14,549 | +6.08(+1.73%) |
Mar 03, 2010 | 355.50 | 357.15 | 350.64 | 351.47 | 16,179 | -3.78(-1.06%) |
Mar 02, 2010 | 353.16 | 355.25 | 351.93 | 355.25 | 12,384 | +2.09(+0.59%) |
Mar 01, 2010 | 352.93 | 353.87 | 350.16 | 353.16 | 8,112 | +0.41(+0.12%) |
Feb 26, 2010 | 352.63 | 355.95 | 347.89 | 352.75 | 22,993 | +2.20(+0.63%) |
Feb 25, 2010 | 351.49 | 355.72 | 350.55 | 350.55 | 13,732 | -4.36(-1.23%) |
Feb 24, 2010 | 349.49 | 355.50 | 346.18 | 354.91 | 24,616 | +6.40(+1.84%) |
Feb 23, 2010 | 345.00 | 349.87 | 345.00 | 348.51 | 16,142 | +2.93(+0.85%) |
Feb 22, 2010 | 348.50 | 348.56 | 343.12 | 345.58 | 11,790 | -2.72(-0.78%) |
Feb 19, 2010 | 344.53 | 348.30 | 339.12 | 348.30 | 19,156 | +3.77(+1.09%) |
Feb 18, 2010 | 339.51 | 344.55 | 339.51 | 344.53 | 13,673 | +3.55(+1.04%) |
Feb 17, 2010 | 342.31 | 343.31 | 339.52 | 340.98 | 12,061 | -0.97(-0.28%) |
Feb 16, 2010 | 339.10 | 342.56 | 339.10 | 341.95 | 15,650 | -1.00(-0.29%) |
Feb 12, 2010 | 338.56 | 342.95 | 342.95 | 342.95 | 28,700 | +4.39(+1.30%) |
Feb 11, 2010 | 336.70 | 339.89 | 335.04 | 338.56 | 11,229 | +2.44(+0.73%) |
Feb 10, 2010 | 334.84 | 336.16 | 333.83 | 336.12 | 20,231 | +0.30(+0.09%) |
Feb 09, 2010 | 335.00 | 335.99 | 333.60 | 335.82 | 29,354 | +3.77(+1.14%) |
Feb 08, 2010 | 333.00 | 334.50 | 331.35 | 332.05 | 29,112 | -1.05(-0.32%) |
Feb 05, 2010 | 327.51 | 333.68 | 325.87 | 333.10 | 36,808 | +3.10(+0.94%) |
Feb 04, 2010 | 326.63 | 335.78 | 326.63 | 330.00 | 30,435 | +2.00(+0.61%) |
Feb 03, 2010 | 329.25 | 330.44 | 328.00 | 328.00 | 9,425 | -3.60(-1.09%) |
Feb 02, 2010 | 329.00 | 331.60 | 326.50 | 331.60 | 15,170 | +0.11(+0.03%) |