Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 348.31 | 351.32 | 344.13 | 345.91 | 130,848,304 | -2.55(-0.73%) |
Apr 29, 2010 | 345.46 | 349.37 | 342.72 | 348.46 | 142,780,192 | +3.91(+1.13%) |
Apr 28, 2010 | 346.58 | 349.02 | 341.95 | 344.55 | 200,962,704 | -4.57(-1.31%) |
Apr 27, 2010 | 356.70 | 356.86 | 349.12 | 349.12 | 143,744,192 | -8.31(-2.32%) |
Apr 26, 2010 | 356.93 | 358.23 | 355.80 | 357.43 | 103,423,504 | +4.05(+1.15%) |
Apr 24, 2010 | 352.72 | 355.13 | 351.14 | 353.38 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 352.72 | 355.14 | 351.06 | 353.38 | 127,389,800 | +2.07(+0.59%) |
Apr 22, 2010 | 353.77 | 356.75 | 349.88 | 351.31 | 132,257,200 | -2.35(-0.66%) |
Apr 21, 2010 | 356.38 | 356.48 | 352.94 | 353.66 | 104,444,200 | -1.20(-0.34%) |
Apr 20, 2010 | 350.25 | 354.98 | 349.43 | 354.86 | 117,475,400 | +6.29(+1.80%) |
Apr 19, 2010 | 348.88 | 350.80 | 346.97 | 348.57 | 142,228,304 | -1.18(-0.34%) |
Apr 17, 2010 | 354.15 | 356.60 | 349.22 | 349.75 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 354.15 | 356.60 | 349.22 | 349.75 | 142,228,304 | -5.82(-1.64%) |
Apr 15, 2010 | 356.49 | 356.76 | 353.18 | 355.57 | 96,165,400 | -1.10(-0.31%) |
Apr 14, 2010 | 356.34 | 357.92 | 355.92 | 356.67 | 95,541,600 | +2.24(+0.63%) |
Apr 13, 2010 | 353.66 | 355.71 | 352.75 | 354.43 | 84,824,000 | -0.91(-0.26%) |
Apr 12, 2010 | 358.05 | 358.20 | 354.39 | 355.34 | 72,827,000 | -0.55(-0.15%) |
Apr 10, 2010 | 353.91 | 356.25 | 353.91 | 355.89 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 353.91 | 356.25 | 353.91 | 355.89 | 89,993,600 | +5.00(+1.42%) |
Apr 08, 2010 | 352.27 | 352.57 | 349.51 | 350.89 | 101,033,400 | -3.00(-0.85%) |
Apr 07, 2010 | 355.84 | 356.13 | 353.49 | 353.89 | 94,269,400 | -1.72(-0.48%) |
Apr 06, 2010 | 353.14 | 355.61 | 352.87 | 355.61 | 101,898,304 | +4.17(+1.19%) |
Apr 05, 2010 | 345.90 | 351.46 | 345.90 | 351.44 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 345.90 | 351.46 | 345.90 | 351.44 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 345.90 | 351.46 | 345.90 | 351.44 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 345.90 | 351.46 | 345.90 | 351.44 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 345.90 | 351.46 | 345.90 | 351.44 | 103,664,000 | +7.22(+2.10%) |
Mar 31, 2010 | 343.42 | 345.66 | 342.16 | 344.22 | 85,742,400 | +0.62(+0.18%) |
Mar 30, 2010 | 345.24 | 346.08 | 343.27 | 343.60 | 77,048,000 | -0.36(-0.10%) |
Mar 29, 2010 | 344.03 | 345.39 | 342.51 | 343.96 | 72,582,200 | +0.15(+0.04%) |
Mar 27, 2010 | 344.10 | 345.39 | 343.33 | 343.81 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 344.10 | 345.39 | 343.33 | 343.81 | 85,028,600 | -1.80(-0.52%) |
Mar 25, 2010 | 341.49 | 346.00 | 341.49 | 345.61 | 108,690,400 | +3.87(+1.13%) |
Mar 24, 2010 | 342.74 | 343.33 | 338.99 | 341.74 | 83,862,800 | +0.23(+0.07%) |
Mar 23, 2010 | 338.33 | 342.41 | 338.31 | 341.51 | 92,427,200 | +3.38(+1.00%) |
Mar 22, 2010 | 337.58 | 338.53 | 334.00 | 338.13 | 88,797,400 | -0.52(-0.15%) |
Mar 20, 2010 | 343.08 | 343.30 | 338.30 | 338.65 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 343.08 | 343.30 | 338.30 | 338.65 | 151,817,296 | -3.30(-0.97%) |
Mar 18, 2010 | 341.51 | 343.11 | 341.22 | 341.95 | 81,610,600 | -1.11(-0.32%) |
Mar 17, 2010 | 340.89 | 343.76 | 340.36 | 343.06 | 102,312,896 | +3.80(+1.12%) |
Mar 16, 2010 | 336.83 | 340.15 | 336.83 | 339.26 | 88,415,800 | +4.15(+1.24%) |
Mar 15, 2010 | 338.83 | 339.23 | 334.91 | 335.11 | 74,466,000 | -4.46(-1.31%) |
Mar 14, 2010 | 339.68 | 342.29 | 338.75 | 339.57 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 339.68 | 342.29 | 338.75 | 339.57 | 96,038,600 | +0.55(+0.16%) |
Mar 12, 2010 | 339.45 | 341.18 | 337.71 | 339.02 | 83,670,800 | -1.95(-0.57%) |
Mar 11, 2010 | 338.66 | 341.51 | 337.98 | 340.97 | 95,100,400 | +1.88(+0.55%) |
Mar 10, 2010 | 338.91 | 339.47 | 336.31 | 339.09 | 80,780,600 | +0.92(+0.27%) |
Mar 09, 2010 | 340.21 | 340.66 | 336.89 | 338.17 | 88,485,400 | +25.29(+8.08%) |
Mar 08, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | +0.00(+0.00%) |
Mar 07, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | -25.80(-7.62%) |
Mar 06, 2010 | 334.09 | 338.68 | 333.83 | 338.68 | 112,566,800 | +6.23(+1.87%) |
Mar 05, 2010 | 330.25 | 333.68 | 329.86 | 332.45 | 105,004,600 | +0.59(+0.18%) |
Mar 04, 2010 | 327.77 | 332.58 | 326.93 | 331.86 | 104,224,000 | +3.62(+1.10%) |
Mar 03, 2010 | 324.87 | 328.36 | 324.34 | 328.24 | 103,775,904 | +3.87(+1.19%) |
Mar 02, 2010 | 320.75 | 324.80 | 320.10 | 324.37 | 165,347,696 | +11.49(+3.67%) |
Mar 01, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | -4.86(-1.53%) |
Feb 27, 2010 | 317.84 | 318.04 | 313.35 | 317.74 | 127,710,896 | +2.89(+0.92%) |
Feb 26, 2010 | 319.45 | 321.41 | 314.55 | 314.85 | 123,469,400 | -6.07(-1.89%) |
Feb 25, 2010 | 321.45 | 322.05 | 317.86 | 320.92 | 100,426,600 | -0.07(-0.02%) |
Feb 24, 2010 | 327.29 | 327.55 | 320.22 | 320.99 | 112,250,096 | -4.13(-1.27%) |
Feb 23, 2010 | 327.00 | 327.14 | 324.61 | 325.12 | 81,735,000 | +12.24(+3.91%) |
Feb 22, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | +0.00(+0.00%) |
Feb 21, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | -12.72(-3.91%) |
Feb 20, 2010 | 321.51 | 325.77 | 321.29 | 325.60 | 100,457,504 | +1.30(+0.40%) |
Feb 19, 2010 | 322.31 | 324.53 | 321.28 | 324.30 | 107,873,800 | +1.17(+0.36%) |
Feb 18, 2010 | 320.96 | 324.56 | 320.80 | 323.13 | 129,201,904 | +4.29(+1.35%) |
Feb 17, 2010 | 318.44 | 318.91 | 315.12 | 318.84 | 88,971,400 | +2.98(+0.94%) |
Feb 16, 2010 | 317.70 | 318.81 | 315.04 | 315.86 | 56,399,400 | +2.98(+0.95%) |
Feb 15, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | -2.86(-0.91%) |
Feb 13, 2010 | 319.31 | 320.24 | 314.01 | 315.74 | 106,093,504 | -1.06(-0.33%) |
Feb 12, 2010 | 317.73 | 319.33 | 314.03 | 316.80 | 133,594,704 | +0.70(+0.22%) |
Feb 11, 2010 | 317.29 | 318.76 | 314.70 | 316.10 | 144,502,704 | -0.96(-0.30%) |
Feb 10, 2010 | 316.24 | 318.60 | 314.68 | 317.06 | 127,248,000 | +0.56(+0.18%) |
Feb 09, 2010 | 317.69 | 318.77 | 311.53 | 316.50 | 135,640,496 | +3.62(+1.16%) |
Feb 08, 2010 | 314.47 | 316.06 | 311.16 | 312.88 | 0 | -2.16(-0.69%) |
Feb 06, 2010 | 320.81 | 321.59 | 313.84 | 315.04 | 223,513,792 | -8.19(-2.53%) |
Feb 05, 2010 | 331.79 | 333.14 | 322.22 | 323.23 | 172,226,096 | -9.80(-2.94%) |
Feb 04, 2010 | 335.04 | 335.68 | 332.37 | 333.03 | 92,634,200 | -1.01(-0.30%) |
Feb 03, 2010 | 331.98 | 334.36 | 329.42 | 334.04 | 99,983,600 | +2.73(+0.82%) |
Feb 02, 2010 | 325.94 | 331.74 | 325.35 | 331.31 | 95,260,600 | +18.43(+5.89%) |