Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 118.54 | 119.01 | 111.83 | 113.31 | 93,786,080 | -11.74(-9.39%) |
Apr 29, 2010 | 124.51 | 125.68 | 123.56 | 125.05 | 23,433,002 | +3.04(+2.49%) |
Apr 28, 2010 | 122.25 | 123.03 | 120.72 | 122.01 | 27,177,208 | +2.58(+2.16%) |
Apr 27, 2010 | 117.25 | 121.89 | 117.17 | 119.43 | 29,165 | +0.79(+0.66%) |
Apr 26, 2010 | 122.30 | 122.51 | 118.24 | 118.64 | 39,578,984 | -4.19(-3.41%) |
Apr 23, 2010 | 125.01 | 125.42 | 122.52 | 122.83 | 19,113,914 | -1.29(-1.04%) |
Apr 22, 2010 | 123.24 | 126.42 | 121.96 | 124.12 | 31,809,858 | +0.09(+0.08%) |
Apr 21, 2010 | 124.02 | 127.31 | 122.52 | 124.02 | 52,789 | -0.82(-0.66%) |
Apr 20, 2010 | 129.88 | 130.09 | 123.30 | 124.84 | 187,075 | -2.61(-2.04%) |
Apr 19, 2010 | 121.43 | 127.77 | 120.96 | 127.45 | 69,473,192 | +2.05(+1.63%) |
Apr 16, 2010 | 143.29 | 145.47 | 121.39 | 125.41 | 130,764,944 | -18.39(-12.79%) |
Apr 15, 2010 | 144.79 | 144.84 | 143.32 | 143.80 | 10,044,762 | -0.51(-0.35%) |
Apr 14, 2010 | 143.52 | 145.10 | 142.86 | 144.31 | 16,090,635 | +4.43(+3.16%) |
Apr 13, 2010 | 138.56 | 140.47 | 138.21 | 139.88 | 8,285,862 | +1.10(+0.79%) |
Apr 12, 2010 | 139.97 | 140.77 | 138.78 | 138.78 | 7,740,948 | -1.00(-0.71%) |
Apr 09, 2010 | 140.69 | 141.25 | 138.52 | 139.78 | 10,847,803 | -0.30(-0.21%) |
Apr 08, 2010 | 137.42 | 141.09 | 136.78 | 140.08 | 13,653,232 | +2.45(+1.78%) |
Apr 07, 2010 | 134.92 | 138.83 | 134.86 | 137.63 | 17,793,428 | +2.61(+1.93%) |
Apr 06, 2010 | 134.70 | 135.70 | 134.34 | 135.02 | 9,922,964 | +0.41(+0.30%) |
Apr 05, 2010 | 133.19 | 135.29 | 132.48 | 134.61 | 7,861,638 | +1.78(+1.34%) |
Apr 01, 2010 | 134.00 | 132.84 | 132.84 | 132.84 | 256 | -0.32(-0.24%) |
Mar 31, 2010 | 132.66 | 133.96 | 132.55 | 133.15 | 10,563,179 | -0.59(-0.44%) |
Mar 30, 2010 | 135.99 | 136.39 | 133.21 | 133.74 | 10,487,998 | -2.08(-1.53%) |
Mar 29, 2010 | 135.68 | 136.12 | 133.94 | 135.82 | 15,099,833 | +0.92(+0.68%) |
Mar 26, 2010 | 136.86 | 136.94 | 134.15 | 134.90 | 15,140,820 | -1.59(-1.16%) |
Mar 25, 2010 | 136.75 | 139.47 | 136.39 | 136.49 | 12,217,614 | +0.38(+0.28%) |
Mar 24, 2010 | 135.50 | 137.31 | 135.50 | 136.10 | 10,759,013 | -0.33(-0.24%) |
Mar 23, 2010 | 137.54 | 137.98 | 135.23 | 136.43 | 13,845,680 | -1.04(-0.75%) |
Mar 22, 2010 | 137.51 | 138.09 | 136.74 | 137.47 | 9,349,164 | -1.36(-0.98%) |
Mar 19, 2010 | 139.05 | 139.07 | 137.31 | 138.83 | 13,963,294 | +0.35(+0.25%) |
Mar 18, 2010 | 137.50 | 138.71 | 137.08 | 138.48 | 8,822,848 | +0.63(+0.46%) |
Mar 17, 2010 | 138.02 | 138.81 | 137.01 | 137.84 | 12,991,575 | +0.35(+0.26%) |
Mar 16, 2010 | 136.04 | 137.67 | 135.44 | 137.49 | 14,978,245 | +2.07(+1.53%) |
Mar 15, 2010 | 135.75 | 136.72 | 132.96 | 135.42 | 17,884,558 | -1.11(-0.82%) |
Mar 12, 2010 | 136.57 | 137.61 | 135.78 | 136.53 | 13,096,016 | +1.13(+0.84%) |
Mar 11, 2010 | 133.75 | 135.45 | 133.52 | 135.40 | 11,624,722 | +1.22(+0.91%) |
Mar 10, 2010 | 132.87 | 134.49 | 131.78 | 134.18 | 16,796,076 | +2.41(+1.83%) |
Mar 09, 2010 | 132.05 | 134.38 | 131.10 | 131.76 | 16,607,343 | -0.77(-0.58%) |
Mar 08, 2010 | 131.01 | 133.20 | 130.68 | 132.54 | 11,977,516 | +2.08(+1.59%) |
Mar 05, 2010 | 128.85 | 131.30 | 128.76 | 130.46 | 15,670,798 | +2.79(+2.18%) |
Mar 04, 2010 | 123.49 | 127.86 | 123.38 | 127.68 | 19,785,430 | +4.60(+3.73%) |
Mar 03, 2010 | 124.11 | 124.43 | 122.70 | 123.08 | 12,822,121 | -0.80(-0.65%) |
Mar 02, 2010 | 122.66 | 124.66 | 122.45 | 123.88 | 15,360,194 | +1.72(+1.41%) |
Mar 01, 2010 | 122.14 | 123.53 | 121.87 | 122.16 | 8,358,604 | +0.15(+0.12%) |
Feb 26, 2010 | 121.94 | 122.51 | 121.16 | 122.01 | 10,011,954 | +0.20(+0.17%) |
Feb 25, 2010 | 121.64 | 121.81 | 120.16 | 121.81 | 13,510,694 | -1.40(-1.14%) |
Feb 24, 2010 | 122.51 | 124.00 | 122.14 | 123.21 | 10,740,100 | +1.20(+0.98%) |
Feb 23, 2010 | 122.10 | 124.74 | 121.41 | 122.01 | 20,158,614 | -0.01(-0.01%) |
Feb 22, 2010 | 122.40 | 123.00 | 121.49 | 122.02 | 9,472,485 | +0.41(+0.34%) |
Feb 19, 2010 | 120.31 | 122.24 | 120.29 | 121.61 | 11,165,070 | +0.33(+0.27%) |
Feb 18, 2010 | 121.16 | 121.92 | 120.59 | 121.28 | 14,117,091 | -1.17(-0.95%) |
Feb 17, 2010 | 123.02 | 123.17 | 121.46 | 122.45 | 12,932,964 | -0.11(-0.09%) |
Feb 16, 2010 | 120.92 | 122.82 | 120.38 | 122.56 | 14,765,918 | +2.70(+2.25%) |
Feb 12, 2010 | 118.64 | 119.85 | 119.85 | 119.85 | 13,219,738 | -0.09(-0.08%) |
Feb 11, 2010 | 120.22 | 120.94 | 118.55 | 119.95 | 14,337,467 | +0.33(+0.27%) |
Feb 10, 2010 | 118.95 | 120.96 | 118.16 | 119.62 | 13,556,246 | +0.89(+0.75%) |
Feb 09, 2010 | 118.90 | 119.54 | 116.52 | 118.73 | 18,005,922 | +1.08(+0.92%) |
Feb 08, 2010 | 120.12 | 120.38 | 117.43 | 117.65 | 13,173,611 | -2.38(-1.99%) |
Feb 05, 2010 | 117.43 | 120.27 | 115.91 | 120.03 | 24,092,668 | +2.71(+2.31%) |
Feb 04, 2010 | 120.90 | 121.51 | 117.14 | 117.32 | 24,235,208 | -5.61(-4.57%) |
Feb 03, 2010 | 122.96 | 124.53 | 122.33 | 122.94 | 21,557,406 | +0.31(+0.25%) |
Feb 02, 2010 | 119.64 | 122.63 | 119.64 | 122.62 | 22,168,772 | +3.36(+2.82%) |