Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 116.15 | 120.44 | 115.35 | 116.15 | 832,313 | -3.12(-2.62%) |
May 27, 2010 | 116.68 | 119.33 | 115.09 | 119.27 | 1,048,166 | +5.78(+5.09%) |
May 26, 2010 | 113.99 | 114.70 | 112.32 | 113.50 | 1,553,732 | +1.11(+0.98%) |
May 25, 2010 | 109.33 | 112.48 | 107.59 | 112.39 | 144 | +0.33(+0.30%) |
May 24, 2010 | 115.90 | 117.40 | 112.05 | 112.06 | 847,424 | -3.12(-2.71%) |
May 21, 2010 | 110.13 | 115.58 | 109.32 | 115.18 | 1,547,627 | +4.41(+3.98%) |
May 20, 2010 | 112.08 | 113.67 | 110.77 | 110.77 | 1,595 | -5.43(-4.67%) |
May 19, 2010 | 116.18 | 117.38 | 113.47 | 116.20 | 774,039 | -0.37(-0.32%) |
May 18, 2010 | 119.18 | 121.64 | 115.91 | 116.57 | 842,369 | -1.74(-1.47%) |
May 17, 2010 | 117.30 | 119.49 | 115.64 | 118.31 | 798,302 | +0.89(+0.75%) |
May 14, 2010 | 117.42 | 119.51 | 116.69 | 117.42 | 747,256 | -1.83(-1.54%) |
May 13, 2010 | 120.55 | 121.26 | 119.04 | 119.26 | 454,176 | -1.11(-0.92%) |
May 12, 2010 | 118.68 | 120.51 | 118.32 | 120.37 | 670,459 | +2.06(+1.74%) |
May 11, 2010 | 118.53 | 119.54 | 118.17 | 118.30 | 1,359,144 | -3.86(-3.16%) |
May 10, 2010 | 122.16 | 122.49 | 120.81 | 122.17 | 863,541 | +3.08(+2.59%) |
May 07, 2010 | 118.73 | 121.76 | 117.29 | 119.09 | 1,781,266 | +0.16(+0.13%) |
May 06, 2010 | 118.89 | 124.14 | 115.71 | 118.93 | 289 | -2.66(-2.18%) |
May 05, 2010 | 121.87 | 123.46 | 120.71 | 121.58 | 1,107,899 | -1.35(-1.10%) |
May 04, 2010 | 127.33 | 127.65 | 122.43 | 122.93 | 965,774 | -5.59(-4.35%) |
May 03, 2010 | 128.42 | 129.66 | 127.48 | 128.52 | 608,450 | +1.22(+0.96%) |
Apr 30, 2010 | 131.06 | 131.40 | 126.25 | 127.31 | 1,223,614 | -4.42(-3.36%) |
Apr 29, 2010 | 129.28 | 132.27 | 128.36 | 131.73 | 1,010,917 | +4.12(+3.23%) |
Apr 28, 2010 | 129.93 | 132.14 | 125.35 | 127.61 | 1,598,852 | -0.73(-0.57%) |
Apr 27, 2010 | 132.84 | 134.07 | 128.00 | 128.34 | 289 | -5.16(-3.86%) |
Apr 26, 2010 | 141.35 | 141.35 | 133.12 | 133.50 | 2,625,839 | -12.50(-8.56%) |
Apr 23, 2010 | 143.16 | 146.60 | 143.16 | 146.00 | 855,262 | +2.24(+1.55%) |
Apr 22, 2010 | 139.76 | 144.14 | 138.83 | 143.76 | 1,009,840 | +4.56(+3.28%) |
Apr 21, 2010 | 140.04 | 142.08 | 137.88 | 139.21 | 558,864 | -1.37(-0.97%) |
Apr 20, 2010 | 141.73 | 141.73 | 139.60 | 140.57 | 461,722 | +0.39(+0.28%) |
Apr 19, 2010 | 138.04 | 140.89 | 137.97 | 140.18 | 657,341 | +1.29(+0.93%) |
Apr 16, 2010 | 142.60 | 143.00 | 137.84 | 138.89 | 1,186,795 | -4.12(-2.88%) |
Apr 15, 2010 | 146.68 | 146.87 | 142.96 | 143.01 | 837,886 | -3.24(-2.21%) |
Apr 14, 2010 | 144.05 | 146.28 | 143.57 | 146.25 | 847,490 | +3.10(+2.17%) |
Apr 13, 2010 | 142.31 | 143.72 | 141.52 | 143.15 | 485,356 | +0.76(+0.53%) |
Apr 12, 2010 | 142.09 | 143.22 | 141.59 | 142.39 | 811,193 | -0.22(-0.15%) |
Apr 09, 2010 | 141.13 | 144.53 | 141.13 | 142.60 | 1,119,646 | +1.07(+0.76%) |
Apr 08, 2010 | 136.69 | 141.55 | 136.58 | 141.53 | 1,920,991 | +3.83(+2.78%) |
Apr 07, 2010 | 137.51 | 139.35 | 136.90 | 137.70 | 1,615,266 | +0.32(+0.24%) |
Apr 06, 2010 | 140.88 | 141.90 | 137.03 | 137.37 | 2,023,149 | -6.63(-4.61%) |
Apr 05, 2010 | 145.77 | 145.77 | 142.23 | 144.01 | 932,676 | -2.01(-1.38%) |
Apr 01, 2010 | 146.29 | 146.02 | 146.02 | 146.02 | 2,359,235 | -4.64(-3.08%) |
Mar 31, 2010 | 151.36 | 153.44 | 149.94 | 150.66 | 469,496 | -0.95(-0.63%) |
Mar 30, 2010 | 152.22 | 152.30 | 150.63 | 151.61 | 321,950 | -0.64(-0.42%) |
Mar 29, 2010 | 151.52 | 152.51 | 149.05 | 152.25 | 454,670 | +0.54(+0.36%) |
Mar 26, 2010 | 156.32 | 156.32 | 150.88 | 151.71 | 777,621 | -4.25(-2.72%) |
Mar 25, 2010 | 155.68 | 157.54 | 155.22 | 155.96 | 703,125 | +0.28(+0.18%) |
Mar 24, 2010 | 156.37 | 157.00 | 154.81 | 155.67 | 473,228 | -1.38(-0.88%) |
Mar 23, 2010 | 156.14 | 157.59 | 155.53 | 157.06 | 435,213 | +0.90(+0.58%) |
Mar 22, 2010 | 154.29 | 156.23 | 153.60 | 156.16 | 429,060 | +0.93(+0.60%) |
Mar 19, 2010 | 155.98 | 156.36 | 153.02 | 155.22 | 743,846 | -0.91(-0.58%) |
Mar 18, 2010 | 154.29 | 157.06 | 153.78 | 156.13 | 586,668 | +1.98(+1.28%) |
Mar 17, 2010 | 152.21 | 156.81 | 151.86 | 154.15 | 1,293,973 | +7.23(+4.92%) |
Mar 16, 2010 | 147.72 | 147.72 | 145.70 | 146.92 | 419,729 | +0.12(+0.09%) |
Mar 15, 2010 | 145.66 | 147.51 | 144.78 | 146.79 | 556,152 | +1.50(+1.03%) |
Mar 12, 2010 | 146.66 | 147.88 | 144.15 | 145.29 | 869,461 | -0.28(-0.20%) |
Mar 11, 2010 | 148.26 | 149.07 | 145.06 | 145.58 | 1,057,204 | -3.66(-2.45%) |
Mar 10, 2010 | 150.69 | 151.44 | 149.02 | 149.24 | 725,421 | -0.88(-0.58%) |
Mar 09, 2010 | 150.13 | 151.44 | 149.35 | 150.12 | 466,915 | -0.80(-0.53%) |
Mar 08, 2010 | 152.09 | 152.09 | 149.75 | 150.91 | 424,705 | -1.18(-0.78%) |
Mar 05, 2010 | 150.14 | 152.13 | 149.07 | 152.09 | 805,221 | +2.76(+1.85%) |
Mar 04, 2010 | 150.77 | 150.77 | 146.87 | 149.34 | 434,441 | +0.53(+0.35%) |
Mar 03, 2010 | 150.24 | 150.97 | 147.78 | 148.81 | 727,247 | -0.23(-0.15%) |
Mar 02, 2010 | 151.43 | 151.73 | 149.04 | 149.04 | 824,984 | -1.09(-0.73%) |