Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 272.32 | 277.12 | 268.80 | 272.64 | 586 | +0.32(+0.12%) |
May 27, 2010 | 268.16 | 278.72 | 268.16 | 272.32 | 853 | +5.76(+2.16%) |
May 26, 2010 | 258.56 | 269.76 | 258.56 | 266.56 | 1,210 | +11.20(+4.39%) |
May 25, 2010 | 261.12 | 267.20 | 253.76 | 255.36 | 1,951 | -14.40(-5.34%) |
May 24, 2010 | 261.12 | 274.24 | 261.12 | 269.76 | 1,614 | +9.92(+3.82%) |
May 21, 2010 | 268.80 | 273.60 | 257.92 | 259.84 | 1,256 | -8.96(-3.33%) |
May 20, 2010 | 270.40 | 273.92 | 267.20 | 268.80 | 1,200 | -5.76(-2.10%) |
May 19, 2010 | 281.60 | 282.88 | 273.60 | 274.56 | 930 | -7.04(-2.50%) |
May 18, 2010 | 280.00 | 290.24 | 280.00 | 281.60 | 569 | +2.88(+1.03%) |
May 17, 2010 | 280.00 | 289.92 | 270.86 | 278.72 | 1,432 | -1.28(-0.46%) |
May 14, 2010 | 291.20 | 293.12 | 278.08 | 280.00 | 902 | -10.56(-3.64%) |
May 13, 2010 | 292.80 | 294.40 | 289.60 | 290.56 | 409 | -0.64(-0.22%) |
May 12, 2010 | 288.32 | 291.20 | 281.28 | 291.20 | 434 | +3.20(+1.11%) |
May 11, 2010 | 285.12 | 290.88 | 265.60 | 288.00 | 512 | +5.44(+1.93%) |
May 10, 2010 | 281.92 | 284.48 | 272.00 | 282.56 | 1,551 | +13.98(+5.21%) |
May 07, 2010 | 282.56 | 282.56 | 263.04 | 268.58 | 2,805 | -12.06(-4.30%) |
May 06, 2010 | 278.72 | 287.36 | 259.52 | 280.64 | 2,954 | +0.64(+0.23%) |
May 05, 2010 | 288.00 | 294.08 | 280.00 | 280.00 | 1,774 | -17.22(-5.79%) |
May 04, 2010 | 300.80 | 301.12 | 291.20 | 297.22 | 1,022 | -3.58(-1.19%) |
May 03, 2010 | 302.72 | 304.00 | 298.24 | 300.80 | 1,883 | +0.64(+0.21%) |
Apr 30, 2010 | 303.04 | 304.00 | 297.92 | 300.16 | 1,377 | -0.64(-0.21%) |
Apr 29, 2010 | 299.52 | 310.08 | 293.44 | 300.80 | 2,013 | +3.52(+1.18%) |
Apr 28, 2010 | 296.00 | 300.80 | 285.44 | 297.28 | 2,238 | +1.60(+0.54%) |
Apr 27, 2010 | 291.84 | 298.56 | 289.41 | 295.68 | 1,516 | +1.60(+0.54%) |
Apr 26, 2010 | 292.80 | 300.16 | 291.20 | 294.08 | 662 | -0.64(-0.22%) |
Apr 23, 2010 | 290.88 | 298.56 | 288.00 | 294.72 | 826 | +3.84(+1.32%) |
Apr 22, 2010 | 286.40 | 298.88 | 280.32 | 290.88 | 1,059 | +2.88(+1.00%) |
Apr 21, 2010 | 291.52 | 292.48 | 286.72 | 288.00 | 665 | -1.92(-0.66%) |
Apr 20, 2010 | 290.24 | 294.40 | 285.12 | 289.92 | 1,037 | +1.60(+0.55%) |
Apr 19, 2010 | 280.96 | 289.92 | 276.16 | 288.32 | 2,092 | +7.36(+2.62%) |
Apr 16, 2010 | 291.20 | 291.20 | 269.44 | 280.96 | 3,275 | -12.48(-4.25%) |
Apr 15, 2010 | 296.00 | 296.32 | 286.40 | 293.44 | 1,224 | -0.96(-0.33%) |
Apr 14, 2010 | 294.40 | 297.28 | 292.80 | 294.40 | 929 | +1.44(+0.49%) |
Apr 13, 2010 | 297.28 | 298.88 | 288.03 | 292.96 | 1,389 | -2.40(-0.81%) |
Apr 12, 2010 | 302.40 | 306.88 | 290.88 | 295.36 | 3,554 | -5.44(-1.81%) |
Apr 09, 2010 | 289.92 | 307.52 | 287.04 | 300.80 | 3,928 | +12.80(+4.44%) |
Apr 08, 2010 | 285.12 | 291.20 | 274.56 | 288.00 | 2,026 | +5.12(+1.81%) |
Apr 07, 2010 | 270.08 | 286.72 | 270.08 | 282.88 | 2,229 | +14.40(+5.36%) |
Apr 06, 2010 | 266.88 | 275.84 | 266.88 | 268.48 | 1,054 | -0.32(-0.12%) |
Apr 05, 2010 | 256.32 | 269.76 | 256.00 | 268.80 | 2,292 | +14.08(+5.53%) |
Apr 01, 2010 | 258.88 | 254.72 | 254.72 | 254.72 | 1,431 | -2.88(-1.12%) |
Mar 31, 2010 | 258.24 | 264.51 | 249.28 | 257.60 | 1,371 | -0.64(-0.25%) |
Mar 30, 2010 | 262.40 | 265.60 | 250.88 | 258.24 | 2,029 | -4.80(-1.82%) |
Mar 29, 2010 | 235.52 | 263.04 | 233.60 | 263.04 | 5,752 | +29.44(+12.60%) |
Mar 26, 2010 | 235.20 | 240.00 | 230.40 | 233.60 | 4,130 | +0.64(+0.27%) |
Mar 25, 2010 | 231.36 | 236.48 | 230.40 | 232.96 | 1,725 | +2.56(+1.11%) |
Mar 24, 2010 | 228.80 | 232.00 | 228.48 | 230.40 | 2,320 | +0.96(+0.42%) |
Mar 23, 2010 | 234.24 | 237.39 | 229.12 | 229.44 | 2,508 | -2.24(-0.97%) |
Mar 22, 2010 | 238.72 | 238.72 | 228.80 | 231.68 | 1,565 | -7.04(-2.95%) |
Mar 19, 2010 | 233.92 | 238.72 | 224.96 | 238.72 | 4,921 | +8.32(+3.61%) |
Mar 18, 2010 | 234.56 | 235.20 | 227.52 | 230.40 | 1,729 | -3.84(-1.64%) |
Mar 17, 2010 | 242.88 | 249.92 | 226.56 | 234.24 | 3,032 | -8.00(-3.30%) |
Mar 16, 2010 | 226.88 | 251.52 | 223.36 | 242.24 | 3,995 | +17.92(+7.99%) |
Mar 15, 2010 | 225.28 | 227.49 | 220.16 | 224.32 | 1,088 | +6.72(+3.09%) |
Mar 12, 2010 | 213.76 | 222.72 | 213.76 | 217.60 | 362 | +4.16(+1.95%) |
Mar 11, 2010 | 223.68 | 224.00 | 212.80 | 213.44 | 2,920 | -10.24(-4.58%) |
Mar 10, 2010 | 224.00 | 224.32 | 222.72 | 223.68 | 2,281 | +0.00(+0.00%) |
Mar 09, 2010 | 221.76 | 224.00 | 220.16 | 223.68 | 636 | +1.92(+0.87%) |
Mar 08, 2010 | 221.12 | 224.00 | 220.48 | 221.76 | 1,224 | -0.32(-0.14%) |
Mar 05, 2010 | 225.28 | 228.35 | 220.16 | 222.08 | 447 | -6.72(-2.94%) |
Mar 04, 2010 | 228.80 | 228.80 | 217.60 | 228.80 | 4,936 | -0.61(-0.27%) |
Mar 03, 2010 | 230.40 | 231.04 | 225.60 | 229.41 | 1,894 | +0.61(+0.27%) |
Mar 02, 2010 | 219.20 | 231.36 | 219.20 | 228.80 | 2,294 | +10.56(+4.84%) |