Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 124.05 | 131.73 | 122.79 | 124.05 | 25,795 | -4.35(-3.39%) |
May 27, 2010 | 130.47 | 132.41 | 126.34 | 128.41 | 67,001 | +1.60(+1.26%) |
May 26, 2010 | 126.80 | 130.58 | 124.97 | 126.80 | 33 | +2.86(+2.31%) |
May 25, 2010 | 122.56 | 124.97 | 116.95 | 123.94 | 32,761 | -3.55(-2.79%) |
May 24, 2010 | 126.69 | 130.01 | 126.46 | 127.49 | 29,088 | +1.03(+0.82%) |
May 21, 2010 | 114.55 | 132.87 | 114.09 | 126.46 | 60,893 | +11.45(+9.96%) |
May 20, 2010 | 115.30 | 119.47 | 114.66 | 115.00 | 65,341 | -6.07(-5.01%) |
May 19, 2010 | 127.72 | 129.09 | 119.36 | 121.08 | 41,525 | -7.56(-5.88%) |
May 18, 2010 | 132.53 | 135.39 | 126.74 | 128.63 | 17 | -1.26(-0.97%) |
May 17, 2010 | 138.37 | 139.29 | 126.36 | 129.90 | 39,615 | -8.59(-6.20%) |
May 14, 2010 | 138.49 | 145.13 | 135.39 | 138.49 | 26,924 | -7.79(-5.33%) |
May 13, 2010 | 144.67 | 152.12 | 142.04 | 146.28 | 59,213 | +5.84(+4.16%) |
May 12, 2010 | 133.56 | 140.55 | 132.76 | 140.43 | 37,986 | +7.56(+5.69%) |
May 11, 2010 | 130.11 | 133.68 | 129.44 | 132.87 | 29,874 | +0.34(+0.26%) |
May 10, 2010 | 128.98 | 132.64 | 127.72 | 132.53 | 36,345 | +12.71(+10.61%) |
May 07, 2010 | 125.66 | 125.89 | 118.33 | 119.81 | 68,185 | -6.76(-5.34%) |
May 06, 2010 | 132.53 | 133.44 | 120.27 | 126.57 | 55,368 | +1.49(+1.19%) |
May 05, 2010 | 127.29 | 136.31 | 124.04 | 125.08 | 45,409 | -5.27(-4.04%) |
May 04, 2010 | 137.46 | 138.60 | 128.63 | 130.35 | 56,577 | -8.70(-6.26%) |
May 03, 2010 | 146.28 | 147.42 | 135.51 | 139.06 | 81,488 | -6.19(-4.26%) |
Apr 30, 2010 | 150.06 | 151.43 | 143.75 | 145.24 | 44,180 | -4.47(-2.98%) |
Apr 29, 2010 | 151.66 | 152.46 | 149.14 | 149.71 | 24,715 | -1.14(-0.76%) |
Apr 28, 2010 | 155.55 | 157.16 | 150.63 | 150.86 | 24,268 | -4.24(-2.73%) |
Apr 27, 2010 | 158.88 | 159.68 | 154.06 | 155.09 | 36,404 | +1.15(+0.74%) |
Apr 26, 2010 | 150.86 | 156.93 | 150.28 | 153.95 | 41,019 | +3.55(+2.36%) |
Apr 23, 2010 | 150.06 | 151.09 | 149.14 | 150.40 | 21,561 | +1.03(+0.69%) |
Apr 22, 2010 | 149.60 | 150.97 | 149.14 | 149.37 | 14,219 | -1.15(-0.76%) |
Apr 21, 2010 | 150.86 | 152.12 | 150.06 | 150.51 | 16,633 | +0.23(+0.15%) |
Apr 20, 2010 | 150.97 | 152.34 | 150.06 | 150.28 | 69 | -0.11(-0.08%) |
Apr 19, 2010 | 153.03 | 153.03 | 150.06 | 150.40 | 44,935 | -2.52(-1.65%) |
Apr 16, 2010 | 154.18 | 154.52 | 150.28 | 152.92 | 28,919 | -1.26(-0.82%) |
Apr 15, 2010 | 155.90 | 157.38 | 153.60 | 154.18 | 22,906 | -1.60(-1.03%) |
Apr 14, 2010 | 157.38 | 157.50 | 152.69 | 155.78 | 32,088 | -0.80(-0.51%) |
Apr 13, 2010 | 156.12 | 159.22 | 154.64 | 156.58 | 31,737 | +1.26(+0.81%) |
Apr 12, 2010 | 158.19 | 158.30 | 154.75 | 155.32 | 24,982 | -2.41(-1.52%) |
Apr 09, 2010 | 159.91 | 159.91 | 151.77 | 157.73 | 58,107 | -0.80(-0.51%) |
Apr 08, 2010 | 163.57 | 163.57 | 157.16 | 158.53 | 24,244 | -1.26(-0.79%) |
Apr 07, 2010 | 160.71 | 162.77 | 159.45 | 159.79 | 15,391 | -1.72(-1.06%) |
Apr 06, 2010 | 165.98 | 165.98 | 158.65 | 161.51 | 22,114 | +0.92(+0.57%) |
Apr 05, 2010 | 160.25 | 161.74 | 158.07 | 160.59 | 18,609 | +1.95(+1.23%) |
Apr 01, 2010 | 161.51 | 158.65 | 158.65 | 158.65 | 34,501 | -1.72(-1.07%) |
Mar 31, 2010 | 164.72 | 164.72 | 159.56 | 160.36 | 38,200 | -3.55(-2.17%) |
Mar 30, 2010 | 160.48 | 164.60 | 159.79 | 163.91 | 33,294 | +3.44(+2.14%) |
Mar 29, 2010 | 162.43 | 163.11 | 159.33 | 160.48 | 36,631 | -0.69(-0.43%) |
Mar 26, 2010 | 163.46 | 163.46 | 159.33 | 161.16 | 21,303 | -2.18(-1.33%) |
Mar 25, 2010 | 165.98 | 168.15 | 162.88 | 163.34 | 23,964 | -1.26(-0.77%) |
Mar 24, 2010 | 159.56 | 165.40 | 159.56 | 164.60 | 34,469 | +3.90(+2.42%) |
Mar 23, 2010 | 159.56 | 162.65 | 157.50 | 160.71 | 34,632 | +1.26(+0.79%) |
Mar 22, 2010 | 163.00 | 164.37 | 158.77 | 159.45 | 42,517 | -6.53(-3.93%) |
Mar 19, 2010 | 167.35 | 168.50 | 160.71 | 165.98 | 42,886 | -1.60(-0.96%) |
Mar 18, 2010 | 167.24 | 172.74 | 166.09 | 167.58 | 26,451 | -0.69(-0.41%) |
Mar 17, 2010 | 172.96 | 173.65 | 167.58 | 168.27 | 50,413 | -4.01(-2.33%) |
Mar 16, 2010 | 175.37 | 175.48 | 170.67 | 172.28 | 53,640 | -6.07(-3.40%) |
Mar 15, 2010 | 175.60 | 178.69 | 175.49 | 178.35 | 28,633 | -1.38(-0.77%) |
Mar 12, 2010 | 182.36 | 182.36 | 177.09 | 179.72 | 28,517 | +3.32(+1.88%) |
Mar 11, 2010 | 176.40 | 177.43 | 171.93 | 176.40 | 32,707 | -1.14(-0.64%) |
Mar 10, 2010 | 181.90 | 181.90 | 170.22 | 177.54 | 57,216 | -4.01(-2.21%) |
Mar 09, 2010 | 182.70 | 191.86 | 179.03 | 181.56 | 57,426 | -2.29(-1.25%) |
Mar 08, 2010 | 180.87 | 184.42 | 179.03 | 183.84 | 40,455 | +5.73(+3.22%) |
Mar 05, 2010 | 176.17 | 181.78 | 174.34 | 178.12 | 30,529 | +3.44(+1.97%) |
Mar 04, 2010 | 178.81 | 180.75 | 171.82 | 174.68 | 27,551 | -3.09(-1.74%) |
Mar 03, 2010 | 177.54 | 184.76 | 174.91 | 177.78 | 70,572 | +3.09(+1.77%) |
Mar 02, 2010 | 168.38 | 177.32 | 165.40 | 174.68 | 98,538 | +9.39(+5.68%) |