Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 186.49 | 187.94 | 183.61 | 185.01 | 443,015 | -0.63(-0.34%) |
Apr 29, 2010 | 181.10 | 187.16 | 181.10 | 185.64 | 398,663 | +5.38(+2.98%) |
Apr 28, 2010 | 182.17 | 183.65 | 179.10 | 180.26 | 353,087 | -1.77(-0.97%) |
Apr 27, 2010 | 185.19 | 185.99 | 181.82 | 182.03 | 326,698 | -3.10(-1.67%) |
Apr 26, 2010 | 184.98 | 185.47 | 183.54 | 185.13 | 228,634 | +1.08(+0.59%) |
Apr 23, 2010 | 182.05 | 184.07 | 181.67 | 184.05 | 229,377 | +1.81(+0.99%) |
Apr 22, 2010 | 180.05 | 183.27 | 180.05 | 182.24 | 453,946 | +1.24(+0.69%) |
Apr 21, 2010 | 181.00 | 181.32 | 179.08 | 181.00 | 1,289 | +1.24(+0.69%) |
Apr 20, 2010 | 180.17 | 180.99 | 179.19 | 179.76 | 236,263 | -0.24(-0.13%) |
Apr 19, 2010 | 180.15 | 180.73 | 177.67 | 180.00 | 330,868 | -0.11(-0.06%) |
Apr 16, 2010 | 181.01 | 181.50 | 179.54 | 180.11 | 506,629 | -0.94(-0.52%) |
Apr 15, 2010 | 179.64 | 181.25 | 179.02 | 181.05 | 348,950 | +1.25(+0.70%) |
Apr 14, 2010 | 176.44 | 180.20 | 175.62 | 179.80 | 394,937 | +4.36(+2.49%) |
Apr 13, 2010 | 175.24 | 176.06 | 174.68 | 175.44 | 225,312 | +0.02(+0.01%) |
Apr 12, 2010 | 175.36 | 176.10 | 174.83 | 175.42 | 219,726 | +0.13(+0.07%) |
Apr 09, 2010 | 175.33 | 175.60 | 174.20 | 175.29 | 232,516 | +0.24(+0.14%) |
Apr 08, 2010 | 175.44 | 176.09 | 174.17 | 175.05 | 347,214 | -0.95(-0.54%) |
Apr 07, 2010 | 173.70 | 176.63 | 172.62 | 176.00 | 389,107 | +2.03(+1.17%) |
Apr 06, 2010 | 173.51 | 174.14 | 172.59 | 173.97 | 281,455 | +0.37(+0.21%) |
Apr 05, 2010 | 174.59 | 174.99 | 172.90 | 173.60 | 403,131 | -1.28(-0.73%) |
Apr 01, 2010 | 173.82 | 174.88 | 174.88 | 174.88 | 288,100 | +1.79(+1.03%) |
Mar 31, 2010 | 173.11 | 173.84 | 172.43 | 173.09 | 297,416 | -0.49(-0.28%) |
Mar 30, 2010 | 172.84 | 174.89 | 172.73 | 173.58 | 343,604 | +0.35(+0.20%) |
Mar 29, 2010 | 174.31 | 174.73 | 172.87 | 173.23 | 293,746 | -0.99(-0.57%) |
Mar 26, 2010 | 173.93 | 175.35 | 173.31 | 174.22 | 307,931 | +0.29(+0.17%) |
Mar 25, 2010 | 174.85 | 175.23 | 173.82 | 173.93 | 367,946 | +0.36(+0.21%) |
Mar 24, 2010 | 174.33 | 174.33 | 172.75 | 173.57 | 437,097 | -1.48(-0.85%) |
Mar 23, 2010 | 173.81 | 175.39 | 173.64 | 175.05 | 345,944 | +0.86(+0.49%) |
Mar 22, 2010 | 172.65 | 174.82 | 171.62 | 174.19 | 518,405 | +1.91(+1.11%) |
Mar 19, 2010 | 170.35 | 173.19 | 170.15 | 172.28 | 551,080 | +0.07(+0.04%) |
Mar 18, 2010 | 172.49 | 174.15 | 171.29 | 172.21 | 309,234 | +0.21(+0.12%) |
Mar 17, 2010 | 168.48 | 173.03 | 168.48 | 172.00 | 672,141 | +2.83(+1.67%) |
Mar 16, 2010 | 167.79 | 169.33 | 167.46 | 169.17 | 516,071 | +0.17(+0.10%) |
Mar 15, 2010 | 168.18 | 169.17 | 168.13 | 169.00 | 305,289 | +0.11(+0.07%) |
Mar 12, 2010 | 168.73 | 169.33 | 168.09 | 168.89 | 256,583 | +0.23(+0.14%) |
Mar 11, 2010 | 167.30 | 168.77 | 166.72 | 168.66 | 333,545 | +0.57(+0.34%) |
Mar 10, 2010 | 167.36 | 169.06 | 167.36 | 168.09 | 633,665 | +0.23(+0.14%) |
Mar 09, 2010 | 167.10 | 169.69 | 167.02 | 167.86 | 563,286 | -0.29(-0.17%) |
Mar 08, 2010 | 168.76 | 168.97 | 167.77 | 168.15 | 495,343 | -0.64(-0.38%) |
Mar 05, 2010 | 168.50 | 169.75 | 167.86 | 168.79 | 536,096 | +1.17(+0.70%) |
Mar 04, 2010 | 164.57 | 168.40 | 164.75 | 167.62 | 742,051 | +3.05(+1.85%) |
Mar 03, 2010 | 163.88 | 166.27 | 162.57 | 164.57 | 943,016 | -0.17(-0.10%) |
Mar 02, 2010 | 168.34 | 170.33 | 164.53 | 164.74 | 1,696,877 | -1.26(-0.76%) |
Mar 01, 2010 | 165.43 | 166.66 | 164.30 | 166.00 | 704,142 | +0.07(+0.04%) |
Feb 26, 2010 | 166.50 | 167.09 | 164.51 | 165.93 | 583,922 | -0.15(-0.09%) |
Feb 25, 2010 | 162.87 | 166.31 | 162.76 | 166.08 | 686,613 | +1.12(+0.68%) |
Feb 24, 2010 | 163.77 | 165.50 | 163.28 | 164.96 | 494,010 | +0.72(+0.44%) |
Feb 23, 2010 | 162.60 | 165.85 | 162.60 | 164.24 | 444,076 | +1.17(+0.72%) |
Feb 22, 2010 | 164.30 | 164.43 | 162.98 | 163.07 | 275,684 | -0.60(-0.37%) |
Feb 19, 2010 | 163.00 | 164.52 | 162.53 | 163.67 | 490,041 | +0.48(+0.29%) |
Feb 18, 2010 | 162.69 | 163.42 | 160.20 | 163.19 | 892,072 | -2.43(-1.47%) |
Feb 17, 2010 | 164.50 | 165.73 | 163.45 | 165.62 | 328,450 | +0.75(+0.45%) |
Feb 16, 2010 | 161.32 | 164.92 | 161.02 | 164.87 | 737,475 | +4.02(+2.50%) |
Feb 12, 2010 | 158.20 | 160.85 | 160.85 | 160.85 | 481,200 | +2.20(+1.39%) |
Feb 11, 2010 | 158.50 | 159.17 | 157.20 | 158.65 | 528,048 | +0.15(+0.09%) |
Feb 10, 2010 | 158.58 | 159.45 | 157.89 | 158.50 | 328,907 | -0.55(-0.35%) |
Feb 09, 2010 | 158.09 | 159.63 | 155.87 | 159.05 | 485,749 | +2.11(+1.34%) |
Feb 08, 2010 | 157.56 | 159.45 | 156.94 | 156.94 | 666,127 | +1.56(+1.00%) |
Feb 05, 2010 | 154.38 | 156.02 | 153.44 | 155.38 | 820,769 | +0.98(+0.63%) |
Feb 04, 2010 | 156.57 | 157.37 | 154.34 | 154.40 | 689,214 | -2.69(-1.71%) |
Feb 03, 2010 | 157.18 | 157.58 | 156.19 | 157.09 | 322,172 | -0.49(-0.31%) |
Feb 02, 2010 | 156.34 | 158.05 | 155.84 | 157.58 | 364,674 | +0.97(+0.62%) |