Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 372.01 | 377.13 | 371.08 | 377.13 | 9,125 | +9.63(+2.62%) |
Apr 29, 2010 | 367.21 | 369.00 | 366.00 | 367.50 | 6,498 | +2.66(+0.73%) |
Apr 28, 2010 | 364.48 | 369.67 | 363.78 | 364.84 | 5,493 | +0.86(+0.24%) |
Apr 27, 2010 | 370.00 | 371.96 | 362.54 | 363.99 | 9,721 | -8.01(-2.15%) |
Apr 26, 2010 | 379.12 | 380.90 | 371.53 | 372.00 | 3,314 | -7.73(-2.04%) |
Apr 23, 2010 | 376.47 | 383.36 | 376.47 | 379.73 | 11,130 | +1.66(+0.44%) |
Apr 22, 2010 | 374.00 | 378.57 | 373.31 | 378.07 | 4,314 | +2.93(+0.78%) |
Apr 21, 2010 | 374.79 | 377.00 | 373.63 | 375.14 | 780 | -0.22(-0.06%) |
Apr 20, 2010 | 370.50 | 376.30 | 370.00 | 375.36 | 11,089 | +8.78(+2.40%) |
Apr 19, 2010 | 358.75 | 366.90 | 358.75 | 366.58 | 7,298 | +6.49(+1.80%) |
Apr 16, 2010 | 364.28 | 364.67 | 359.00 | 360.09 | 6,567 | -4.56(-1.25%) |
Apr 15, 2010 | 372.52 | 372.52 | 363.10 | 364.65 | 6,657 | -6.19(-1.67%) |
Apr 14, 2010 | 371.25 | 373.50 | 368.33 | 370.84 | 3,917 | +4.94(+1.35%) |
Apr 13, 2010 | 368.01 | 371.17 | 364.50 | 365.90 | 4,457 | -4.92(-1.33%) |
Apr 12, 2010 | 372.74 | 374.78 | 370.01 | 370.82 | 11,144 | +1.07(+0.29%) |
Apr 09, 2010 | 363.61 | 370.08 | 360.79 | 369.75 | 5,773 | +5.15(+1.41%) |
Apr 08, 2010 | 370.17 | 370.17 | 361.80 | 364.60 | 6,984 | -6.09(-1.64%) |
Apr 07, 2010 | 374.21 | 374.77 | 370.00 | 370.69 | 19,179 | -3.48(-0.93%) |
Apr 06, 2010 | 373.52 | 379.51 | 373.39 | 374.17 | 5,219 | -0.44(-0.12%) |
Apr 05, 2010 | 372.77 | 376.66 | 370.66 | 374.61 | 3,412 | +0.41(+0.11%) |
Apr 01, 2010 | 374.20 | 374.20 | 374.20 | 0 | -0.84(-0.22%) | |
Mar 31, 2010 | 368.58 | 375.77 | 364.22 | 375.04 | 2,664 | +9.35(+2.56%) |
Mar 30, 2010 | 368.28 | 368.41 | 364.76 | 365.69 | 2,104 | -1.25(-0.34%) |
Mar 29, 2010 | 365.04 | 369.30 | 365.04 | 366.94 | 2,382 | +1.96(+0.54%) |
Mar 26, 2010 | 370.09 | 370.50 | 363.20 | 364.98 | 3,221 | -6.01(-1.62%) |
Mar 25, 2010 | 370.12 | 372.80 | 369.53 | 370.99 | 4,242 | +3.21(+0.87%) |
Mar 24, 2010 | 369.29 | 369.29 | 366.45 | 367.78 | 3,379 | -4.52(-1.21%) |
Mar 23, 2010 | 366.73 | 372.51 | 365.99 | 372.30 | 3,978 | +2.87(+0.78%) |
Mar 22, 2010 | 365.59 | 369.76 | 363.10 | 369.43 | 2,885 | +1.39(+0.38%) |
Mar 19, 2010 | 371.49 | 374.18 | 365.94 | 368.04 | 5,171 | -3.79(-1.02%) |
Mar 18, 2010 | 371.03 | 374.32 | 370.00 | 371.83 | 2,601 | +2.28(+0.62%) |
Mar 17, 2010 | 376.27 | 376.33 | 369.55 | 369.55 | 2,379 | -3.65(-0.98%) |
Mar 16, 2010 | 375.47 | 375.47 | 371.97 | 373.20 | 4,015 | -0.46(-0.12%) |
Mar 15, 2010 | 369.36 | 373.66 | 369.36 | 373.66 | 4,381 | +5.16(+1.40%) |
Mar 12, 2010 | 370.62 | 373.04 | 368.50 | 368.50 | 4,445 | +1.53(+0.42%) |
Mar 11, 2010 | 363.25 | 366.97 | 360.87 | 366.97 | 3,137 | +4.01(+1.10%) |
Mar 10, 2010 | 364.10 | 365.64 | 362.07 | 362.96 | 2,215 | +0.52(+0.14%) |
Mar 09, 2010 | 361.87 | 364.72 | 361.00 | 362.44 | 3,968 | -1.26(-0.35%) |
Mar 08, 2010 | 364.19 | 370.00 | 361.33 | 363.70 | 3,833 | +3.37(+0.94%) |
Mar 05, 2010 | 360.66 | 361.47 | 357.56 | 360.33 | 2,194 | +1.52(+0.42%) |
Mar 04, 2010 | 354.00 | 358.81 | 354.00 | 358.81 | 1,738 | +6.81(+1.94%) |
Mar 03, 2010 | 352.95 | 352.95 | 351.01 | 352.00 | 1,210 | +2.04(+0.58%) |
Mar 02, 2010 | 348.25 | 354.48 | 348.25 | 349.95 | 1,850 | +3.06(+0.88%) |
Mar 01, 2010 | 345.82 | 346.89 | 342.89 | 346.89 | 5,784 | +1.78(+0.52%) |
Feb 26, 2010 | 345.24 | 346.05 | 344.48 | 345.11 | 4,296 | +1.49(+0.43%) |
Feb 25, 2010 | 342.59 | 343.62 | 341.50 | 343.62 | 1,530 | -5.96(-1.71%) |
Feb 24, 2010 | 348.74 | 350.81 | 348.74 | 349.58 | 520 | +2.58(+0.74%) |
Feb 23, 2010 | 351.70 | 351.70 | 344.60 | 347.00 | 4,190 | -9.47(-2.66%) |
Feb 22, 2010 | 358.67 | 358.67 | 355.50 | 356.47 | 983 | -1.70(-0.48%) |
Feb 19, 2010 | 355.65 | 358.18 | 350.00 | 358.18 | 7,654 | +1.18(+0.33%) |
Feb 18, 2010 | 352.29 | 357.00 | 352.29 | 357.00 | 935 | +2.36(+0.67%) |
Feb 17, 2010 | 356.18 | 356.18 | 354.64 | 354.64 | 2,530 | +1.68(+0.48%) |
Feb 16, 2010 | 358.46 | 358.46 | 352.96 | 352.96 | 3,745 | -2.58(-0.73%) |
Feb 12, 2010 | 355.54 | 355.54 | 355.54 | 0 | -1.46(-0.41%) | |
Feb 11, 2010 | 354.00 | 357.00 | 354.00 | 357.00 | 2,256 | +6.25(+1.78%) |
Feb 10, 2010 | 351.00 | 351.00 | 350.26 | 350.75 | 2,885 | +1.14(+0.32%) |
Feb 09, 2010 | 348.00 | 349.61 | 346.20 | 349.61 | 1,070 | -2.22(-0.63%) |
Feb 08, 2010 | 352.15 | 352.26 | 351.63 | 351.83 | 1,033 | +6.83(+1.98%) |
Feb 05, 2010 | 342.29 | 346.00 | 342.29 | 345.00 | 4,222 | +4.00(+1.17%) |
Feb 04, 2010 | 349.19 | 349.79 | 341.00 | 341.00 | 3,490 | -3.41(-0.99%) |
Feb 03, 2010 | 343.67 | 344.68 | 343.67 | 344.41 | 1,240 | -0.79(-0.23%) |
Feb 02, 2010 | 338.00 | 345.55 | 338.00 | 345.20 | 3,377 | +9.45(+2.81%) |