Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 132.62 | 137.40 | 129.41 | 132.62 | 90,133 | -1.66(-1.23%) |
May 27, 2010 | 128.03 | 134.74 | 127.11 | 134.28 | 53,645 | +11.76(+9.60%) |
May 26, 2010 | 122.51 | 129.04 | 121.68 | 122.51 | 165 | +5.15(+4.39%) |
May 25, 2010 | 111.30 | 117.55 | 107.72 | 117.36 | 69,394 | +1.75(+1.51%) |
May 24, 2010 | 116.17 | 118.56 | 114.88 | 115.62 | 39,627 | +0.09(+0.08%) |
May 21, 2010 | 112.13 | 122.33 | 108.08 | 115.53 | 139,380 | +1.84(+1.62%) |
May 20, 2010 | 112.40 | 118.19 | 110.75 | 113.69 | 112,572 | -6.53(-5.43%) |
May 19, 2010 | 121.41 | 123.61 | 116.26 | 120.21 | 68,800 | -2.57(-2.10%) |
May 18, 2010 | 129.50 | 132.35 | 121.68 | 122.79 | 66,240 | -3.03(-2.41%) |
May 17, 2010 | 131.06 | 133.26 | 124.44 | 125.82 | 81,464 | -6.34(-4.80%) |
May 14, 2010 | 132.16 | 140.80 | 129.04 | 132.16 | 80,235 | -8.36(-5.95%) |
May 13, 2010 | 145.30 | 146.59 | 137.95 | 140.53 | 91,494 | -6.07(-4.14%) |
May 12, 2010 | 143.10 | 149.26 | 143.10 | 146.59 | 69,041 | +3.31(+2.31%) |
May 11, 2010 | 145.86 | 148.03 | 143.01 | 143.28 | 66,648 | +2.76(+1.96%) |
May 10, 2010 | 137.86 | 140.71 | 136.85 | 140.53 | 90,952 | +13.79(+10.88%) |
May 07, 2010 | 128.67 | 132.71 | 122.69 | 126.74 | 97,125 | -7.40(-5.52%) |
May 06, 2010 | 134.14 | 147.05 | 120.12 | 134.14 | 10 | -13.74(-9.29%) |
May 05, 2010 | 150.27 | 153.48 | 144.75 | 147.88 | 60,577 | -6.62(-4.28%) |
May 04, 2010 | 155.97 | 157.34 | 150.63 | 154.50 | 64,868 | -4.23(-2.66%) |
May 03, 2010 | 150.91 | 158.81 | 150.91 | 158.72 | 89,593 | +9.28(+6.21%) |
Apr 30, 2010 | 149.90 | 152.11 | 146.41 | 149.44 | 127,484 | -0.92(-0.61%) |
Apr 29, 2010 | 153.58 | 153.58 | 145.95 | 150.36 | 62,312 | +0.18(+0.12%) |
Apr 28, 2010 | 153.94 | 153.94 | 145.86 | 150.18 | 54,185 | -2.57(-1.68%) |
Apr 27, 2010 | 154.86 | 158.08 | 149.70 | 152.75 | 41,985 | -2.85(-1.83%) |
Apr 26, 2010 | 156.52 | 158.91 | 153.39 | 155.60 | 52,163 | -1.75(-1.11%) |
Apr 23, 2010 | 158.81 | 158.81 | 154.68 | 157.34 | 57,590 | -1.01(-0.64%) |
Apr 22, 2010 | 154.13 | 158.46 | 149.81 | 158.35 | 45,489 | +1.84(+1.17%) |
Apr 21, 2010 | 159.09 | 160.01 | 154.59 | 156.52 | 47,045 | -1.93(-1.22%) |
Apr 20, 2010 | 153.67 | 160.19 | 153.21 | 158.45 | 65 | +5.88(+3.86%) |
Apr 19, 2010 | 152.20 | 154.31 | 149.62 | 152.56 | 93,182 | -2.30(-1.48%) |
Apr 16, 2010 | 152.29 | 154.96 | 147.60 | 154.86 | 180,244 | +0.46(+0.30%) |
Apr 15, 2010 | 141.54 | 157.16 | 137.86 | 154.40 | 673,109 | +12.13(+8.53%) |
Apr 14, 2010 | 145.21 | 147.88 | 141.54 | 142.27 | 114,790 | -2.85(-1.96%) |
Apr 13, 2010 | 150.27 | 151.55 | 144.29 | 145.12 | 160,420 | -7.35(-4.82%) |
Apr 12, 2010 | 150.91 | 158.17 | 148.80 | 152.47 | 131,588 | -5.15(-3.27%) |
Apr 09, 2010 | 153.58 | 159.27 | 152.84 | 157.62 | 101,991 | +5.97(+3.94%) |
Apr 08, 2010 | 150.27 | 153.39 | 142.37 | 151.65 | 161,220 | -1.65(-1.08%) |
Apr 07, 2010 | 161.76 | 163.32 | 144.29 | 153.30 | 180,970 | -8.36(-5.17%) |
Apr 06, 2010 | 162.58 | 165.43 | 157.16 | 161.66 | 114,321 | +3.95(+2.51%) |
Apr 05, 2010 | 155.97 | 163.13 | 155.97 | 157.71 | 160,978 | +4.23(+2.75%) |
Apr 01, 2010 | 147.51 | 153.48 | 153.48 | 153.48 | 183,305 | +7.81(+5.36%) |
Mar 31, 2010 | 136.94 | 149.16 | 136.94 | 145.67 | 212,019 | +8.27(+6.02%) |
Mar 30, 2010 | 137.31 | 139.70 | 134.00 | 137.40 | 96,058 | +1.29(+0.94%) |
Mar 29, 2010 | 130.78 | 137.58 | 128.67 | 136.11 | 102,822 | +6.43(+4.96%) |
Mar 26, 2010 | 123.52 | 129.68 | 122.42 | 129.68 | 91,490 | +6.07(+4.91%) |
Mar 25, 2010 | 124.35 | 126.83 | 121.68 | 123.61 | 72,753 | -0.64(-0.52%) |
Mar 24, 2010 | 122.69 | 124.26 | 119.57 | 124.26 | 39,844 | +1.47(+1.20%) |
Mar 23, 2010 | 121.78 | 123.89 | 119.66 | 122.79 | 32,991 | +1.93(+1.60%) |
Mar 22, 2010 | 117.82 | 120.86 | 112.59 | 120.86 | 44,005 | +1.47(+1.23%) |
Mar 19, 2010 | 123.06 | 123.16 | 113.14 | 119.39 | 82,483 | -2.02(-1.67%) |
Mar 18, 2010 | 123.06 | 124.71 | 119.66 | 121.41 | 56,587 | -0.73(-0.60%) |
Mar 17, 2010 | 120.31 | 124.81 | 119.57 | 122.14 | 50,494 | +3.12(+2.63%) |
Mar 16, 2010 | 119.48 | 120.40 | 117.18 | 119.02 | 18,476 | -0.18(-0.15%) |
Mar 15, 2010 | 118.74 | 119.20 | 118.65 | 119.20 | 35,368 | -0.64(-0.54%) |
Mar 12, 2010 | 121.96 | 122.05 | 119.20 | 119.85 | 32,083 | -1.66(-1.36%) |
Mar 11, 2010 | 118.47 | 121.59 | 117.46 | 121.50 | 49,976 | +2.02(+1.69%) |
Mar 10, 2010 | 121.78 | 122.88 | 118.01 | 119.48 | 82,265 | -2.57(-2.11%) |
Mar 09, 2010 | 123.25 | 124.07 | 120.86 | 122.05 | 24,669 | +0.28(+0.23%) |
Mar 08, 2010 | 123.89 | 125.08 | 120.58 | 121.78 | 41,578 | -1.47(-1.19%) |
Mar 05, 2010 | 121.96 | 123.25 | 121.41 | 123.25 | 24,576 | +1.75(+1.44%) |
Mar 04, 2010 | 121.96 | 123.61 | 119.57 | 121.50 | 25,602 | +1.01(+0.84%) |
Mar 03, 2010 | 121.59 | 121.59 | 119.66 | 120.49 | 24,026 | +0.92(+0.77%) |
Mar 02, 2010 | 118.47 | 120.77 | 115.80 | 119.57 | 40,317 | +3.77(+3.25%) |