Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 137.75 | 137.75 | 137.50 | 137.50 | 32 | +1.25(+0.92%) |
May 27, 2010 | 136.25 | 136.50 | 136.25 | 136.25 | 410 | +3.75(+2.83%) |
May 26, 2010 | 134.00 | 136.00 | 132.50 | 132.50 | 8,991 | +0.50(+0.38%) |
May 25, 2010 | 132.00 | 132.00 | 132.00 | 132.00 | 45 | -5.00(-3.65%) |
May 21, 2010 | 137.00 | 137.00 | 137.00 | 0 | -2.00(-1.44%) | |
May 20, 2010 | 140.00 | 140.00 | 139.00 | 139.00 | 110 | -2.00(-1.42%) |
May 19, 2010 | 140.00 | 141.00 | 140.00 | 141.00 | 400 | +1.75(+1.26%) |
May 18, 2010 | 139.25 | 139.25 | 139.25 | 139.25 | 80 | -6.25(-4.30%) |
May 17, 2010 | 145.50 | 145.50 | 145.50 | 145.50 | 150 | -0.60(-0.41%) |
May 14, 2010 | 146.10 | 146.10 | 146.10 | 146.10 | 1,786 | -2.90(-1.95%) |
May 13, 2010 | 149.12 | 149.75 | 149.00 | 149.00 | 18,989 | -0.75(-0.50%) |
May 12, 2010 | 149.75 | 149.75 | 149.75 | 149.75 | 25 | +0.50(+0.34%) |
May 11, 2010 | 149.75 | 149.75 | 149.25 | 149.25 | 161 | +4.50(+3.11%) |
May 07, 2010 | 144.75 | 144.75 | 144.75 | 144.75 | 0 | -1.25(-0.86%) |
May 06, 2010 | 146.00 | 146.00 | 146.00 | 146.00 | 17 | -3.75(-2.50%) |
May 05, 2010 | 149.75 | 149.75 | 149.75 | 149.75 | 500 | -1.50(-0.99%) |
May 04, 2010 | 151.25 | 151.25 | 151.25 | 151.25 | 78 | -2.50(-1.63%) |
May 03, 2010 | 153.00 | 153.75 | 153.00 | 153.75 | 5,210 | -3.50(-2.23%) |
Apr 30, 2010 | 157.00 | 157.25 | 157.00 | 157.25 | 280 | -0.25(-0.16%) |
Apr 29, 2010 | 157.50 | 157.50 | 157.50 | 157.50 | 523 | +2.50(+1.61%) |
Apr 28, 2010 | 155.00 | 155.00 | 155.00 | 155.00 | 6 | +0.00(+0.00%) |
Apr 27, 2010 | 155.00 | 155.50 | 155.00 | 155.00 | 2,200 | -5.50(-3.43%) |
Apr 23, 2010 | 160.50 | 160.50 | 160.50 | 160.50 | 0 | -1.00(-0.62%) |
Apr 22, 2010 | 159.75 | 161.50 | 159.75 | 161.50 | 6,000 | -3.10(-1.88%) |
Apr 20, 2010 | 164.60 | 164.60 | 164.60 | 164.60 | 0 | +0.60(+0.37%) |
Apr 16, 2010 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | -4.50(-2.67%) |
Apr 15, 2010 | 168.50 | 168.50 | 168.50 | 168.50 | 228 | +4.50(+2.74%) |
Apr 14, 2010 | 165.50 | 165.50 | 164.00 | 164.00 | 55 | +5.00(+3.14%) |
Apr 13, 2010 | 159.00 | 159.00 | 159.00 | 159.00 | 25 | -1.00(-0.62%) |
Apr 12, 2010 | 160.00 | 160.00 | 160.00 | 160.00 | 12 | -2.75(-1.69%) |
Apr 09, 2010 | 162.75 | 162.75 | 162.75 | 162.75 | 38 | +3.75(+2.36%) |
Apr 08, 2010 | 158.75 | 160.50 | 158.00 | 159.00 | 359 | +1.90(+1.21%) |
Apr 06, 2010 | 157.10 | 157.10 | 157.10 | 157.10 | 0 | -3.65(-2.27%) |
Apr 05, 2010 | 161.00 | 161.00 | 160.75 | 160.75 | 250 | -1.50(-0.92%) |
Apr 01, 2010 | 162.25 | 162.25 | 162.25 | 0 | +0.57(+0.35%) | |
Mar 31, 2010 | 161.68 | 161.68 | 161.68 | 161.68 | 220 | +1.68(+1.05%) |
Mar 30, 2010 | 163.25 | 163.25 | 160.00 | 160.00 | 101 | +0.00(+0.00%) |
Mar 29, 2010 | 159.50 | 160.00 | 159.50 | 160.00 | 495 | -0.25(-0.16%) |
Mar 26, 2010 | 160.35 | 160.35 | 158.50 | 160.25 | 575 | -0.97(-0.60%) |
Mar 25, 2010 | 161.22 | 161.22 | 161.22 | 161.22 | 157,410 | -1.78(-1.09%) |
Mar 24, 2010 | 163.00 | 163.00 | 163.00 | 163.00 | 25 | -1.25(-0.76%) |
Mar 23, 2010 | 164.25 | 164.25 | 164.25 | 164.25 | 5 | -0.75(-0.45%) |
Mar 19, 2010 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | +1.00(+0.61%) |
Mar 17, 2010 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | -2.00(-1.20%) |
Mar 16, 2010 | 166.00 | 166.00 | 166.00 | 166.00 | 41,732 | +2.00(+1.22%) |
Mar 15, 2010 | 164.60 | 164.60 | 164.00 | 164.00 | 18,350 | +0.00(+0.00%) |
Mar 12, 2010 | 164.00 | 164.00 | 164.00 | 164.00 | 9,717 | -3.50(-2.09%) |
Mar 11, 2010 | 167.50 | 167.50 | 167.00 | 167.50 | 65,217 | -0.50(-0.30%) |
Mar 10, 2010 | 167.00 | 168.00 | 164.50 | 168.00 | 26,034 | -2.00(-1.18%) |
Mar 09, 2010 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | -2.50(-1.45%) |