Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 142.28 | 146.00 | 142.05 | 142.28 | 510,648 | -1.71(-1.19%) |
May 27, 2010 | 140.77 | 143.99 | 139.60 | 143.99 | 676,355 | +5.90(+4.27%) |
May 26, 2010 | 139.29 | 142.40 | 137.47 | 138.09 | 300 | +1.81(+1.33%) |
May 25, 2010 | 136.00 | 136.74 | 130.04 | 136.28 | 400 | -1.20(-0.87%) |
May 24, 2010 | 136.77 | 140.94 | 135.78 | 137.48 | 561,572 | +1.71(+1.26%) |
May 21, 2010 | 131.60 | 137.43 | 129.07 | 135.77 | 771,414 | +1.93(+1.44%) |
May 20, 2010 | 133.68 | 137.04 | 132.77 | 133.84 | 703,633 | -5.07(-3.65%) |
May 19, 2010 | 138.08 | 140.79 | 135.91 | 138.91 | 684,573 | -0.75(-0.54%) |
May 18, 2010 | 140.25 | 144.49 | 137.39 | 139.66 | 1,300 | +0.63(+0.45%) |
May 17, 2010 | 139.21 | 140.87 | 134.34 | 139.03 | 502,439 | +0.42(+0.30%) |
May 14, 2010 | 138.61 | 141.99 | 136.08 | 138.61 | 667,156 | -3.24(-2.28%) |
May 13, 2010 | 143.90 | 148.87 | 141.19 | 141.85 | 1,064,461 | -0.52(-0.37%) |
May 12, 2010 | 139.50 | 142.78 | 139.26 | 142.37 | 529,726 | +4.31(+3.12%) |
May 11, 2010 | 140.30 | 141.24 | 137.85 | 138.06 | 603,529 | +1.14(+0.83%) |
May 10, 2010 | 136.00 | 136.92 | 135.59 | 136.92 | 555,692 | +8.09(+6.28%) |
May 07, 2010 | 130.39 | 133.35 | 126.36 | 128.83 | 938,637 | -2.69(-2.05%) |
May 06, 2010 | 134.98 | 137.02 | 124.00 | 131.52 | 100 | +1.02(+0.78%) |
May 05, 2010 | 133.59 | 137.15 | 130.20 | 130.50 | 730,002 | -2.89(-2.17%) |
May 04, 2010 | 137.55 | 138.31 | 133.00 | 133.39 | 300 | -5.51(-3.97%) |
May 03, 2010 | 135.27 | 139.79 | 134.91 | 138.90 | 719,906 | +3.99(+2.96%) |
Apr 30, 2010 | 139.69 | 142.84 | 134.87 | 134.91 | 516,074 | -4.22(-3.03%) |
Apr 29, 2010 | 136.00 | 140.23 | 136.00 | 139.13 | 658,244 | +3.86(+2.85%) |
Apr 28, 2010 | 141.95 | 141.95 | 134.74 | 135.27 | 882,419 | -3.77(-2.71%) |
Apr 27, 2010 | 141.87 | 143.50 | 139.00 | 139.04 | 1,500 | -2.94(-2.07%) |
Apr 26, 2010 | 142.95 | 145.39 | 141.83 | 141.98 | 509,558 | -1.00(-0.70%) |
Apr 23, 2010 | 145.00 | 145.00 | 140.77 | 142.98 | 1,001,482 | -1.74(-1.20%) |
Apr 22, 2010 | 136.27 | 145.11 | 133.01 | 144.72 | 2,786,983 | +17.97(+14.18%) |
Apr 21, 2010 | 123.79 | 126.75 | 123.56 | 126.75 | 12,603 | +2.67(+2.15%) |
Apr 20, 2010 | 124.12 | 125.23 | 122.00 | 124.08 | 100 | +0.65(+0.53%) |
Apr 19, 2010 | 123.78 | 124.95 | 120.25 | 123.43 | 411,439 | -0.62(-0.50%) |
Apr 16, 2010 | 125.01 | 125.40 | 122.86 | 124.05 | 300,453 | -1.03(-0.82%) |
Apr 15, 2010 | 126.13 | 127.20 | 124.71 | 125.08 | 226,202 | -0.89(-0.71%) |
Apr 14, 2010 | 127.04 | 127.15 | 125.01 | 125.97 | 314,047 | +0.43(+0.34%) |
Apr 13, 2010 | 123.24 | 125.99 | 123.22 | 125.54 | 448,393 | +2.33(+1.89%) |
Apr 12, 2010 | 123.22 | 124.74 | 122.72 | 123.21 | 270,075 | +0.69(+0.56%) |
Apr 09, 2010 | 123.31 | 123.43 | 120.78 | 122.52 | 527,936 | -0.21(-0.17%) |
Apr 08, 2010 | 122.32 | 123.20 | 121.25 | 122.73 | 257,600 | +0.26(+0.21%) |
Apr 07, 2010 | 122.88 | 124.56 | 121.46 | 122.47 | 650,436 | +0.30(+0.25%) |
Apr 06, 2010 | 119.59 | 122.62 | 118.70 | 122.17 | 835,471 | +3.60(+3.04%) |
Apr 05, 2010 | 115.12 | 119.82 | 114.87 | 118.57 | 705,502 | +4.09(+3.57%) |
Apr 01, 2010 | 113.27 | 114.48 | 114.48 | 114.48 | 229,600 | +1.81(+1.61%) |
Mar 31, 2010 | 114.15 | 114.91 | 112.53 | 112.67 | 314,733 | -1.81(-1.58%) |
Mar 30, 2010 | 115.01 | 116.47 | 113.62 | 114.48 | 270,170 | -0.12(-0.10%) |
Mar 29, 2010 | 114.62 | 115.00 | 114.04 | 114.60 | 143,620 | +0.58(+0.51%) |
Mar 26, 2010 | 115.43 | 115.89 | 113.70 | 114.02 | 247,267 | -0.96(-0.83%) |
Mar 25, 2010 | 114.65 | 117.11 | 114.05 | 114.98 | 495,560 | +0.63(+0.55%) |
Mar 24, 2010 | 115.07 | 115.50 | 114.19 | 114.35 | 194,830 | -0.92(-0.80%) |
Mar 23, 2010 | 114.76 | 115.61 | 114.25 | 115.27 | 275,535 | +0.83(+0.73%) |
Mar 22, 2010 | 113.02 | 114.50 | 110.71 | 114.44 | 332,505 | +0.81(+0.71%) |
Mar 19, 2010 | 114.33 | 115.36 | 113.36 | 113.63 | 321,052 | -0.54(-0.47%) |
Mar 18, 2010 | 115.27 | 115.51 | 113.86 | 114.17 | 327,829 | -0.85(-0.74%) |
Mar 17, 2010 | 115.11 | 115.53 | 114.30 | 115.02 | 333,795 | +0.31(+0.27%) |
Mar 16, 2010 | 114.13 | 115.27 | 114.00 | 114.71 | 391,557 | +0.53(+0.46%) |
Mar 15, 2010 | 113.32 | 114.34 | 113.14 | 114.18 | 299,910 | -0.80(-0.70%) |
Mar 12, 2010 | 113.54 | 115.64 | 113.00 | 114.98 | 500,705 | +2.02(+1.79%) |
Mar 11, 2010 | 111.46 | 113.17 | 111.31 | 112.96 | 235,395 | +0.64(+0.57%) |
Mar 10, 2010 | 112.25 | 112.51 | 110.71 | 112.32 | 272,921 | +0.31(+0.28%) |
Mar 09, 2010 | 111.50 | 113.22 | 110.90 | 112.01 | 413,933 | +0.51(+0.46%) |
Mar 08, 2010 | 110.87 | 112.55 | 110.72 | 111.50 | 362,681 | +0.87(+0.79%) |
Mar 05, 2010 | 109.16 | 111.55 | 109.07 | 110.63 | 328,449 | +1.60(+1.47%) |
Mar 04, 2010 | 110.29 | 110.29 | 108.86 | 109.03 | 316,881 | -1.05(-0.95%) |
Mar 03, 2010 | 110.15 | 111.75 | 109.40 | 110.08 | 424,739 | -0.04(-0.04%) |
Mar 02, 2010 | 108.41 | 110.22 | 107.88 | 110.12 | 818,260 | +2.19(+2.03%) |