Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 195.29 | 196.69 | 193.22 | 193.41 | 16,306 | -2.82(-1.44%) |
Apr 29, 2010 | 195.29 | 196.69 | 194.31 | 196.22 | 7,751 | +1.70(+0.87%) |
Apr 28, 2010 | 193.97 | 195.28 | 191.53 | 194.53 | 17,309 | +2.97(+1.55%) |
Apr 27, 2010 | 195.00 | 196.84 | 190.10 | 191.56 | 14,448 | -3.55(-1.82%) |
Apr 26, 2010 | 196.21 | 197.26 | 193.97 | 195.11 | 19,331 | +0.77(+0.40%) |
Apr 23, 2010 | 193.41 | 196.03 | 193.36 | 194.34 | 9,519 | -0.86(-0.44%) |
Apr 22, 2010 | 190.25 | 195.66 | 190.25 | 195.19 | 11,015 | +3.01(+1.57%) |
Apr 21, 2010 | 192.11 | 193.79 | 190.89 | 192.18 | 11,757 | -1.70(-0.88%) |
Apr 20, 2010 | 189.65 | 194.29 | 189.28 | 193.88 | 8,937 | +5.11(+2.71%) |
Apr 19, 2010 | 186.07 | 190.24 | 185.85 | 188.77 | 11,842 | +2.24(+1.20%) |
Apr 16, 2010 | 192.84 | 193.41 | 186.53 | 186.53 | 18,696 | -6.43(-3.33%) |
Apr 15, 2010 | 192.01 | 194.26 | 190.69 | 192.96 | 6,602 | -1.91(-0.98%) |
Apr 14, 2010 | 192.24 | 195.29 | 190.13 | 194.86 | 11,868 | +2.67(+1.39%) |
Apr 13, 2010 | 191.34 | 192.46 | 189.89 | 192.20 | 12,573 | -0.86(-0.45%) |
Apr 12, 2010 | 193.50 | 193.50 | 190.13 | 193.06 | 7,992 | +0.15(+0.08%) |
Apr 09, 2010 | 191.10 | 193.60 | 189.89 | 192.91 | 3,518 | +0.89(+0.46%) |
Apr 08, 2010 | 195.08 | 195.08 | 190.76 | 192.02 | 8,377 | -1.68(-0.87%) |
Apr 07, 2010 | 189.78 | 194.84 | 189.78 | 193.70 | 12,278 | +1.47(+0.76%) |
Apr 06, 2010 | 188.24 | 193.49 | 186.09 | 192.23 | 37,232 | +3.14(+1.66%) |
Apr 05, 2010 | 190.98 | 190.98 | 183.37 | 189.10 | 15,942 | +0.49(+0.26%) |
Apr 01, 2010 | 188.57 | 188.61 | 188.61 | 188.61 | 13,313 | +2.00(+1.07%) |
Mar 31, 2010 | 193.78 | 193.78 | 186.61 | 186.61 | 21,446 | -5.78(-3.01%) |
Mar 30, 2010 | 190.43 | 194.53 | 189.24 | 192.39 | 13,974 | +1.94(+1.02%) |
Mar 29, 2010 | 187.88 | 190.50 | 185.64 | 190.45 | 9,371 | +2.02(+1.07%) |
Mar 26, 2010 | 193.16 | 193.16 | 188.03 | 188.43 | 10,246 | -3.38(-1.76%) |
Mar 25, 2010 | 193.19 | 195.24 | 191.06 | 191.81 | 14,550 | +0.28(+0.15%) |
Mar 24, 2010 | 193.42 | 195.52 | 191.07 | 191.53 | 7,662 | -1.90(-0.98%) |
Mar 23, 2010 | 195.36 | 195.86 | 192.95 | 193.43 | 4,174 | -0.36(-0.18%) |
Mar 22, 2010 | 192.60 | 197.60 | 192.10 | 193.78 | 12,827 | +1.42(+0.74%) |
Mar 19, 2010 | 195.60 | 200.43 | 192.36 | 192.37 | 24,416 | -4.31(-2.19%) |
Mar 18, 2010 | 199.04 | 199.35 | 195.69 | 196.68 | 13,037 | -2.37(-1.19%) |
Mar 17, 2010 | 189.24 | 199.67 | 189.24 | 199.04 | 24,251 | +10.08(+5.34%) |
Mar 16, 2010 | 188.72 | 190.45 | 185.85 | 188.96 | 19,578 | -0.01(-0.00%) |
Mar 15, 2010 | 187.78 | 190.59 | 185.05 | 188.97 | 26,390 | +1.60(+0.85%) |
Mar 12, 2010 | 187.45 | 189.06 | 186.65 | 187.37 | 10,834 | -0.40(-0.22%) |
Mar 11, 2010 | 187.49 | 188.45 | 184.19 | 187.78 | 14,082 | +0.28(+0.15%) |
Mar 10, 2010 | 187.18 | 189.52 | 185.12 | 187.49 | 15,845 | -0.56(-0.30%) |
Mar 09, 2010 | 184.17 | 189.47 | 181.35 | 188.06 | 25,598 | +3.69(+2.00%) |
Mar 08, 2010 | 174.18 | 186.36 | 174.18 | 184.36 | 37,605 | +10.56(+6.07%) |
Mar 05, 2010 | 169.43 | 174.37 | 169.32 | 173.81 | 13,879 | +4.51(+2.66%) |
Mar 04, 2010 | 169.97 | 169.97 | 168.74 | 169.30 | 8,375 | +0.55(+0.33%) |
Mar 03, 2010 | 169.28 | 171.02 | 167.90 | 168.74 | 19,345 | -0.72(-0.43%) |
Mar 02, 2010 | 170.91 | 171.45 | 168.74 | 169.47 | 15,987 | +0.25(+0.15%) |
Mar 01, 2010 | 171.65 | 173.28 | 168.40 | 169.21 | 20,446 | -2.33(-1.36%) |
Feb 26, 2010 | 169.03 | 171.56 | 168.58 | 171.55 | 12,294 | +1.87(+1.10%) |
Feb 25, 2010 | 168.00 | 171.46 | 167.48 | 169.68 | 8,970 | -0.56(-0.33%) |
Feb 24, 2010 | 169.81 | 172.28 | 168.13 | 170.24 | 9,815 | +0.43(+0.25%) |
Feb 23, 2010 | 165.93 | 169.81 | 165.23 | 169.81 | 25,837 | +3.84(+2.32%) |
Feb 22, 2010 | 165.59 | 166.28 | 162.79 | 165.97 | 2,457 | +1.34(+0.81%) |
Feb 19, 2010 | 164.16 | 165.23 | 163.18 | 164.63 | 6,674 | +0.72(+0.44%) |
Feb 18, 2010 | 163.90 | 165.79 | 161.61 | 163.91 | 16,325 | -0.55(-0.34%) |
Feb 17, 2010 | 164.34 | 164.89 | 162.24 | 164.46 | 5,144 | -0.39(-0.24%) |
Feb 16, 2010 | 164.05 | 164.85 | 162.74 | 164.85 | 8,519 | +3.45(+2.14%) |
Feb 12, 2010 | 159.37 | 161.40 | 161.40 | 161.40 | 14,613 | +0.27(+0.17%) |
Feb 11, 2010 | 161.24 | 161.91 | 160.11 | 161.13 | 4,192 | +0.01(+0.01%) |
Feb 10, 2010 | 159.84 | 161.12 | 158.81 | 161.12 | 6,842 | +1.75(+1.10%) |
Feb 09, 2010 | 159.75 | 163.89 | 158.27 | 159.37 | 27,843 | +0.74(+0.47%) |
Feb 08, 2010 | 160.49 | 161.16 | 158.63 | 158.63 | 23,386 | -0.88(-0.55%) |
Feb 05, 2010 | 158.43 | 162.45 | 153.99 | 159.51 | 60,064 | +1.79(+1.14%) |
Feb 04, 2010 | 161.93 | 161.93 | 157.72 | 157.72 | 40,291 | -3.53(-2.19%) |
Feb 03, 2010 | 164.04 | 164.04 | 160.31 | 161.24 | 29,371 | -0.25(-0.16%) |
Feb 02, 2010 | 162.11 | 163.12 | 159.84 | 161.50 | 31,446 | +1.05(+0.65%) |