Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 162.10 | 165.00 | 157.50 | 163.10 | 38,660 | +1.00(+0.62%) |
May 27, 2010 | 158.00 | 163.00 | 154.10 | 162.10 | 46,559 | +11.00(+7.28%) |
May 26, 2010 | 148.50 | 156.80 | 148.20 | 151.10 | 49,403 | +6.05(+4.17%) |
May 25, 2010 | 137.10 | 145.40 | 136.10 | 145.05 | 42,745 | -0.55(-0.38%) |
May 24, 2010 | 152.10 | 153.30 | 145.30 | 145.60 | 23,762 | -5.90(-3.89%) |
May 21, 2010 | 141.40 | 152.90 | 133.90 | 151.50 | 70,649 | +6.20(+4.27%) |
May 20, 2010 | 142.80 | 151.90 | 140.50 | 145.30 | 89,254 | -9.20(-5.95%) |
May 19, 2010 | 165.10 | 167.21 | 150.10 | 154.50 | 80,492 | -13.50(-8.04%) |
May 18, 2010 | 172.40 | 174.80 | 163.40 | 168.00 | 51,593 | -1.50(-0.88%) |
May 17, 2010 | 175.10 | 178.60 | 164.80 | 169.50 | 86,604 | -11.50(-6.35%) |
May 14, 2010 | 191.50 | 191.50 | 175.40 | 181.00 | 72,245 | -13.60(-6.99%) |
May 13, 2010 | 195.10 | 204.40 | 193.00 | 194.60 | 60,010 | +1.60(+0.83%) |
May 12, 2010 | 187.20 | 195.80 | 185.60 | 193.00 | 52,393 | +9.60(+5.23%) |
May 11, 2010 | 187.70 | 187.90 | 173.90 | 183.40 | 51,713 | +4.10(+2.29%) |
May 10, 2010 | 176.40 | 182.00 | 172.10 | 179.30 | 74,932 | +17.70(+10.95%) |
May 07, 2010 | 176.40 | 177.50 | 157.70 | 161.60 | 105,049 | -11.80(-6.81%) |
May 06, 2010 | 182.20 | 189.00 | 164.30 | 173.40 | 59,794 | -11.70(-6.32%) |
May 05, 2010 | 181.40 | 191.70 | 171.00 | 185.10 | 55,723 | +2.00(+1.09%) |
May 04, 2010 | 181.20 | 187.50 | 178.10 | 183.10 | 41,135 | -1.70(-0.92%) |
May 03, 2010 | 192.50 | 196.00 | 180.60 | 184.80 | 344,487 | -5.20(-2.74%) |
Apr 30, 2010 | 192.30 | 195.50 | 190.00 | 190.00 | 41,910 | -1.90(-0.99%) |
Apr 29, 2010 | 187.40 | 194.20 | 186.60 | 191.90 | 37,708 | +6.40(+3.45%) |
Apr 28, 2010 | 182.00 | 186.80 | 180.60 | 185.50 | 42,347 | +6.40(+3.57%) |
Apr 27, 2010 | 190.60 | 191.40 | 178.40 | 179.10 | 66,586 | -14.50(-7.49%) |
Apr 26, 2010 | 192.90 | 194.30 | 186.10 | 193.60 | 75,307 | -0.70(-0.36%) |
Apr 23, 2010 | 189.10 | 195.00 | 188.50 | 194.30 | 39,582 | +5.00(+2.64%) |
Apr 22, 2010 | 188.50 | 192.40 | 185.10 | 189.30 | 40,006 | -1.20(-0.63%) |
Apr 21, 2010 | 189.50 | 192.50 | 186.00 | 190.50 | 29,652 | +3.20(+1.71%) |
Apr 20, 2010 | 181.20 | 188.50 | 180.10 | 187.30 | 51,897 | +8.70(+4.87%) |
Apr 19, 2010 | 194.30 | 195.30 | 177.20 | 178.60 | 98,223 | -15.30(-7.89%) |
Apr 16, 2010 | 197.10 | 200.70 | 190.20 | 193.90 | 52,539 | -5.80(-2.90%) |
Apr 15, 2010 | 197.10 | 200.10 | 195.50 | 199.70 | 32,327 | +3.50(+1.78%) |
Apr 14, 2010 | 191.00 | 198.30 | 190.00 | 196.20 | 52,055 | +9.50(+5.09%) |
Apr 13, 2010 | 191.80 | 191.80 | 185.00 | 186.70 | 28,490 | -3.60(-1.89%) |
Apr 12, 2010 | 185.60 | 194.20 | 185.00 | 190.30 | 41,511 | +5.80(+3.14%) |
Apr 09, 2010 | 189.60 | 189.60 | 183.00 | 184.50 | 33,561 | -3.50(-1.86%) |
Apr 08, 2010 | 179.00 | 192.60 | 176.20 | 188.00 | 123,781 | +14.70(+8.48%) |
Apr 07, 2010 | 179.00 | 179.80 | 170.20 | 173.30 | 31,804 | -6.20(-3.45%) |
Apr 06, 2010 | 171.90 | 180.80 | 171.90 | 179.50 | 74,405 | +5.90(+3.40%) |
Apr 05, 2010 | 167.20 | 173.80 | 165.70 | 173.60 | 103,907 | +9.60(+5.85%) |
Apr 01, 2010 | 167.00 | 164.00 | 164.00 | 164.00 | 39,170 | -0.90(-0.55%) |
Mar 31, 2010 | 164.50 | 169.30 | 164.00 | 164.90 | 84,033 | +0.10(+0.06%) |
Mar 30, 2010 | 164.80 | 164.90 | 160.90 | 164.80 | 35,716 | +0.30(+0.18%) |
Mar 29, 2010 | 161.40 | 165.50 | 161.40 | 164.50 | 13,760 | +4.20(+2.62%) |
Mar 26, 2010 | 163.10 | 163.50 | 158.00 | 160.30 | 22,331 | -1.10(-0.68%) |
Mar 25, 2010 | 169.00 | 169.70 | 160.60 | 161.40 | 33,178 | -5.30(-3.18%) |
Mar 24, 2010 | 164.50 | 169.10 | 160.90 | 166.70 | 33,223 | +2.20(+1.34%) |
Mar 23, 2010 | 162.30 | 167.00 | 161.30 | 164.50 | 20,416 | +3.10(+1.92%) |
Mar 22, 2010 | 152.20 | 165.80 | 150.00 | 161.40 | 33,982 | +7.10(+4.60%) |
Mar 19, 2010 | 160.20 | 161.50 | 153.40 | 154.30 | 42,726 | -6.30(-3.92%) |
Mar 18, 2010 | 166.50 | 166.50 | 158.80 | 160.60 | 38,028 | -4.90(-2.96%) |
Mar 17, 2010 | 163.90 | 168.60 | 160.00 | 165.50 | 78,961 | +4.00(+2.48%) |
Mar 16, 2010 | 172.50 | 173.20 | 161.30 | 161.50 | 55,329 | -9.10(-5.33%) |
Mar 15, 2010 | 162.90 | 171.10 | 157.40 | 170.60 | 55,831 | +8.00(+4.92%) |
Mar 12, 2010 | 160.80 | 164.00 | 158.32 | 162.60 | 43,025 | +3.70(+2.33%) |
Mar 11, 2010 | 149.60 | 159.70 | 149.60 | 158.90 | 64,322 | +9.50(+6.36%) |
Mar 10, 2010 | 149.60 | 151.40 | 147.50 | 149.40 | 28,637 | +0.90(+0.61%) |
Mar 09, 2010 | 148.70 | 150.50 | 145.30 | 148.50 | 35,002 | -0.40(-0.27%) |
Mar 08, 2010 | 142.90 | 150.00 | 141.00 | 148.90 | 45,627 | +6.80(+4.79%) |
Mar 05, 2010 | 139.10 | 142.90 | 138.90 | 142.10 | 16,052 | +3.30(+2.38%) |
Mar 04, 2010 | 141.00 | 141.80 | 137.80 | 138.80 | 12,572 | -1.60(-1.14%) |
Mar 03, 2010 | 143.00 | 143.40 | 140.00 | 140.40 | 12,020 | -2.00(-1.40%) |
Mar 02, 2010 | 145.20 | 145.90 | 141.80 | 142.40 | 13,146 | -2.60(-1.79%) |