Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 148.65 | 150.79 | 143.49 | 143.98 | 3,459,431 | -6.89(-4.57%) |
Apr 29, 2010 | 141.83 | 152.53 | 141.69 | 150.87 | 9,798,971 | +22.74(+17.75%) |
Apr 28, 2010 | 128.39 | 131.56 | 128.05 | 128.13 | 3,129,430 | -0.23(-0.18%) |
Apr 27, 2010 | 131.94 | 133.79 | 127.78 | 128.36 | 1,927,457 | -3.59(-2.72%) |
Apr 26, 2010 | 132.96 | 135.42 | 130.88 | 131.95 | 1,140,984 | -1.92(-1.43%) |
Apr 23, 2010 | 132.48 | 133.88 | 130.27 | 133.87 | 1,419,535 | -0.07(-0.05%) |
Apr 22, 2010 | 129.50 | 134.29 | 129.36 | 133.94 | 1,493,124 | +3.45(+2.64%) |
Apr 21, 2010 | 132.00 | 132.08 | 128.00 | 130.49 | 2,200,420 | -3.63(-2.71%) |
Apr 20, 2010 | 134.88 | 135.72 | 131.90 | 134.12 | 1,198,395 | +1.32(+0.99%) |
Apr 19, 2010 | 132.10 | 134.90 | 130.15 | 132.80 | 1,615,140 | -1.52(-1.13%) |
Apr 16, 2010 | 138.02 | 138.09 | 132.17 | 134.32 | 1,765,424 | -3.58(-2.60%) |
Apr 15, 2010 | 133.33 | 139.46 | 132.49 | 137.90 | 2,887,241 | +5.30(+4.00%) |
Apr 14, 2010 | 128.25 | 132.64 | 128.00 | 132.60 | 2,477,369 | +5.85(+4.62%) |
Apr 13, 2010 | 128.00 | 128.50 | 126.31 | 126.75 | 1,056,906 | -1.11(-0.87%) |
Apr 12, 2010 | 123.94 | 129.95 | 123.76 | 127.86 | 1,964,714 | +3.77(+3.04%) |
Apr 09, 2010 | 126.45 | 127.00 | 123.78 | 124.09 | 1,477,235 | -2.16(-1.71%) |
Apr 08, 2010 | 125.40 | 127.56 | 124.15 | 126.25 | 1,633,164 | -0.35(-0.28%) |
Apr 07, 2010 | 122.54 | 126.73 | 122.51 | 126.60 | 2,682,317 | +6.07(+5.04%) |
Apr 06, 2010 | 122.26 | 122.26 | 120.11 | 120.53 | 1,101,581 | -1.75(-1.43%) |
Apr 05, 2010 | 122.48 | 124.00 | 120.83 | 122.28 | 1,095,591 | +0.98(+0.81%) |
Apr 01, 2010 | 122.33 | 121.30 | 121.30 | 121.30 | 1,638,400 | -1.35(-1.10%) |
Mar 31, 2010 | 121.68 | 123.40 | 121.31 | 122.65 | 1,670,350 | +0.47(+0.38%) |
Mar 30, 2010 | 120.00 | 122.89 | 119.41 | 122.18 | 2,153,426 | +2.81(+2.35%) |
Mar 29, 2010 | 118.22 | 120.50 | 117.30 | 119.37 | 2,148,745 | +2.87(+2.46%) |
Mar 26, 2010 | 113.59 | 118.58 | 113.06 | 116.50 | 3,825,081 | +4.45(+3.97%) |
Mar 25, 2010 | 112.81 | 113.70 | 111.77 | 112.05 | 2,080,009 | +2.60(+2.38%) |
Mar 24, 2010 | 111.15 | 111.97 | 109.36 | 109.45 | 1,766,900 | -2.57(-2.29%) |
Mar 23, 2010 | 109.93 | 112.68 | 109.52 | 112.02 | 1,519,360 | +2.66(+2.43%) |
Mar 22, 2010 | 110.22 | 110.93 | 108.97 | 109.36 | 2,446,166 | -3.94(-3.48%) |
Mar 19, 2010 | 114.50 | 114.90 | 112.55 | 113.30 | 2,222,974 | -1.83(-1.59%) |
Mar 18, 2010 | 114.05 | 115.82 | 113.45 | 115.13 | 1,500,640 | +0.60(+0.53%) |
Mar 17, 2010 | 116.25 | 116.49 | 114.39 | 114.53 | 1,220,300 | -0.71(-0.62%) |
Mar 16, 2010 | 115.81 | 116.70 | 114.40 | 115.24 | 948,225 | +0.32(+0.28%) |
Mar 15, 2010 | 114.88 | 118.64 | 114.21 | 114.92 | 2,009,866 | -0.61(-0.53%) |
Mar 12, 2010 | 114.50 | 117.44 | 114.29 | 115.53 | 2,104,382 | +1.84(+1.62%) |
Mar 11, 2010 | 110.70 | 115.70 | 109.95 | 113.69 | 3,096,367 | +2.74(+2.47%) |
Mar 10, 2010 | 106.12 | 112.25 | 106.11 | 110.95 | 3,146,287 | +4.73(+4.45%) |
Mar 09, 2010 | 105.90 | 107.28 | 104.83 | 106.22 | 2,620,007 | -2.42(-2.23%) |
Mar 08, 2010 | 109.20 | 109.49 | 106.52 | 108.64 | 1,496,378 | +0.02(+0.02%) |
Mar 05, 2010 | 108.73 | 109.50 | 108.11 | 108.62 | 1,352,078 | +0.57(+0.53%) |
Mar 04, 2010 | 108.80 | 109.70 | 107.95 | 108.05 | 1,393,701 | +0.41(+0.38%) |
Mar 03, 2010 | 108.50 | 110.15 | 107.46 | 107.64 | 1,782,387 | +0.38(+0.35%) |
Mar 02, 2010 | 106.28 | 109.34 | 104.70 | 107.26 | 2,900,010 | +1.64(+1.55%) |
Mar 01, 2010 | 107.59 | 107.90 | 104.36 | 105.62 | 1,756,683 | -0.13(-0.12%) |
Feb 26, 2010 | 105.26 | 105.98 | 102.53 | 105.75 | 2,718,370 | +2.78(+2.70%) |
Feb 25, 2010 | 100.55 | 103.46 | 98.71 | 102.97 | 5,219,942 | -2.16(-2.05%) |
Feb 24, 2010 | 106.60 | 107.70 | 103.58 | 105.13 | 3,706,132 | -0.65(-0.61%) |
Feb 23, 2010 | 109.00 | 109.64 | 105.08 | 105.78 | 5,722,173 | -7.31(-6.46%) |
Feb 22, 2010 | 114.76 | 115.12 | 110.32 | 113.09 | 5,776,730 | -2.91(-2.51%) |
Feb 19, 2010 | 116.68 | 118.49 | 115.12 | 116.00 | 5,673,413 | -10.29(-8.15%) |
Feb 18, 2010 | 125.63 | 127.00 | 124.05 | 126.29 | 4,180,030 | +2.07(+1.67%) |
Feb 17, 2010 | 123.47 | 124.75 | 121.70 | 124.22 | 2,602,891 | +2.86(+2.36%) |
Feb 16, 2010 | 116.84 | 122.79 | 116.04 | 121.36 | 2,546,525 | +6.26(+5.44%) |
Feb 12, 2010 | 113.21 | 115.10 | 115.10 | 115.10 | 1,874,900 | +1.29(+1.13%) |
Feb 11, 2010 | 110.65 | 114.45 | 110.21 | 113.81 | 2,273,778 | +4.48(+4.10%) |
Feb 10, 2010 | 112.65 | 113.04 | 107.25 | 109.33 | 2,673,668 | -3.96(-3.50%) |
Feb 09, 2010 | 112.94 | 114.90 | 111.25 | 113.29 | 2,518,407 | +2.08(+1.87%) |
Feb 08, 2010 | 112.00 | 113.32 | 110.57 | 111.21 | 1,931,546 | -2.98(-2.61%) |
Feb 05, 2010 | 113.92 | 114.40 | 110.84 | 114.19 | 1,966,072 | +0.73(+0.64%) |
Feb 04, 2010 | 116.56 | 117.86 | 113.25 | 113.46 | 1,579,034 | -5.61(-4.71%) |
Feb 03, 2010 | 117.86 | 120.30 | 117.74 | 119.07 | 1,314,848 | +1.70(+1.45%) |
Feb 02, 2010 | 117.49 | 118.68 | 115.29 | 117.37 | 2,174,775 | -0.12(-0.10%) |