Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 254.47 | 261.04 | 253.41 | 253.89 | 141,349 | +0.58(+0.23%) |
Apr 29, 2010 | 255.15 | 258.05 | 251.18 | 253.31 | 67,140 | +1.06(+0.42%) |
Apr 28, 2010 | 253.02 | 254.28 | 246.83 | 252.25 | 114,233 | +1.93(+0.77%) |
Apr 27, 2010 | 256.60 | 258.05 | 249.06 | 250.31 | 103,959 | -8.51(-3.29%) |
Apr 26, 2010 | 261.62 | 262.88 | 257.08 | 258.82 | 96,088 | +0.87(+0.34%) |
Apr 23, 2010 | 257.37 | 258.63 | 254.66 | 257.95 | 90,123 | +0.19(+0.07%) |
Apr 22, 2010 | 256.21 | 259.98 | 251.38 | 257.76 | 88,773 | +0.00(+0.00%) |
Apr 21, 2010 | 262.78 | 263.85 | 256.21 | 257.76 | 108,520 | -3.48(-1.33%) |
Apr 20, 2010 | 255.24 | 263.17 | 254.18 | 261.24 | 20 | +12.76(+5.14%) |
Apr 19, 2010 | 250.41 | 252.25 | 246.16 | 248.47 | 154,794 | -4.64(-1.83%) |
Apr 16, 2010 | 257.76 | 261.04 | 249.83 | 253.12 | 201,082 | -5.99(-2.31%) |
Apr 15, 2010 | 263.75 | 265.88 | 258.34 | 259.11 | 269,826 | -3.29(-1.25%) |
Apr 14, 2010 | 270.32 | 271.68 | 261.72 | 262.40 | 233,221 | -8.80(-3.24%) |
Apr 13, 2010 | 272.94 | 273.12 | 269.65 | 271.19 | 82,862 | -2.42(-0.88%) |
Apr 12, 2010 | 275.45 | 276.42 | 271.78 | 273.61 | 88,585 | -1.26(-0.46%) |
Apr 09, 2010 | 277.29 | 279.80 | 270.71 | 274.87 | 100,664 | -1.55(-0.56%) |
Apr 08, 2010 | 273.61 | 277.38 | 271.68 | 276.42 | 68,115 | +1.84(+0.67%) |
Apr 07, 2010 | 277.09 | 280.38 | 272.26 | 274.58 | 121,559 | -3.38(-1.22%) |
Apr 06, 2010 | 280.67 | 281.44 | 277.67 | 277.96 | 111,273 | -6.09(-2.14%) |
Apr 05, 2010 | 292.08 | 292.08 | 280.96 | 284.05 | 130,517 | -5.03(-1.74%) |
Apr 01, 2010 | 294.79 | 289.08 | 289.08 | 289.08 | 122,038 | -4.16(-1.42%) |
Mar 31, 2010 | 293.05 | 297.59 | 292.27 | 293.24 | 106,422 | +0.97(+0.33%) |
Mar 30, 2010 | 280.28 | 296.14 | 279.90 | 292.27 | 323,647 | +12.38(+4.42%) |
Mar 29, 2010 | 282.02 | 283.96 | 279.51 | 279.90 | 86,443 | -1.45(-0.52%) |
Mar 26, 2010 | 280.48 | 284.83 | 277.97 | 281.35 | 86,251 | +3.38(+1.22%) |
Mar 25, 2010 | 291.98 | 294.40 | 277.58 | 277.96 | 131,501 | -11.99(-4.13%) |
Mar 24, 2010 | 288.79 | 293.33 | 287.05 | 289.95 | 130,534 | -6.77(-2.28%) |
Mar 23, 2010 | 298.36 | 300.39 | 294.11 | 296.72 | 74,268 | -0.10(-0.03%) |
Mar 22, 2010 | 286.08 | 299.72 | 284.34 | 296.82 | 132,174 | +6.38(+2.20%) |
Mar 19, 2010 | 297.78 | 298.36 | 287.92 | 290.44 | 119,707 | -6.57(-2.21%) |
Mar 18, 2010 | 303.78 | 306.77 | 292.66 | 297.01 | 149,375 | -7.73(-2.54%) |
Mar 17, 2010 | 319.25 | 319.34 | 302.52 | 304.74 | 125,687 | -7.73(-2.48%) |
Mar 16, 2010 | 308.13 | 315.57 | 305.42 | 312.48 | 167,154 | +8.41(+2.77%) |
Mar 15, 2010 | 300.77 | 305.23 | 300.30 | 304.07 | 218,725 | -0.87(-0.29%) |
Mar 12, 2010 | 293.92 | 309.29 | 290.34 | 304.94 | 587,027 | +30.16(+10.98%) |
Mar 11, 2010 | 275.16 | 275.35 | 269.75 | 274.77 | 85,414 | -2.13(-0.77%) |
Mar 10, 2010 | 274.29 | 278.35 | 273.13 | 276.90 | 69,042 | +3.19(+1.17%) |
Mar 09, 2010 | 270.71 | 278.25 | 269.17 | 273.71 | 126,723 | +1.93(+0.71%) |
Mar 08, 2010 | 275.84 | 278.25 | 270.81 | 271.78 | 96,679 | -2.71(-0.99%) |
Mar 05, 2010 | 282.51 | 282.51 | 272.16 | 274.48 | 135,131 | +0.29(+0.11%) |
Mar 04, 2010 | 277.96 | 280.19 | 272.94 | 274.19 | 74,949 | -3.67(-1.32%) |
Mar 03, 2010 | 281.83 | 284.44 | 277.19 | 277.87 | 103,238 | -3.77(-1.34%) |
Mar 02, 2010 | 279.99 | 286.95 | 279.51 | 281.64 | 194,133 | +5.99(+2.17%) |
Mar 01, 2010 | 262.59 | 275.84 | 257.66 | 275.64 | 235,894 | +9.57(+3.60%) |
Feb 26, 2010 | 267.04 | 267.13 | 261.14 | 266.07 | 79,812 | +0.10(+0.04%) |
Feb 25, 2010 | 259.40 | 266.75 | 256.69 | 265.98 | 105,265 | +0.88(+0.33%) |
Feb 24, 2010 | 264.52 | 266.36 | 260.17 | 265.10 | 102,757 | -1.75(-0.66%) |
Feb 23, 2010 | 272.45 | 274.87 | 265.59 | 266.85 | 136,465 | -7.54(-2.75%) |
Feb 22, 2010 | 276.80 | 278.06 | 272.74 | 274.39 | 84,562 | -1.45(-0.53%) |
Feb 19, 2010 | 274.58 | 277.87 | 271.00 | 275.84 | 106,747 | +4.83(+1.78%) |
Feb 18, 2010 | 270.52 | 272.16 | 266.85 | 271.00 | 125,101 | -1.06(-0.39%) |
Feb 17, 2010 | 278.16 | 280.28 | 270.04 | 272.07 | 147,437 | -2.51(-0.92%) |
Feb 16, 2010 | 268.39 | 277.48 | 268.39 | 274.58 | 174,033 | +12.38(+4.72%) |
Feb 12, 2010 | 258.72 | 262.20 | 262.20 | 262.20 | 133,394 | +0.58(+0.22%) |
Feb 11, 2010 | 246.44 | 262.98 | 245.19 | 261.62 | 201,176 | +14.99(+6.08%) |
Feb 10, 2010 | 247.12 | 251.18 | 243.25 | 246.64 | 148,203 | -0.58(-0.23%) |
Feb 09, 2010 | 249.44 | 251.86 | 243.93 | 247.22 | 166,779 | -0.87(-0.35%) |
Feb 08, 2010 | 247.60 | 249.93 | 242.58 | 248.09 | 227,839 | +0.58(+0.23%) |
Feb 05, 2010 | 246.54 | 250.79 | 235.04 | 247.51 | 939,190 | +1.26(+0.51%) |
Feb 04, 2010 | 259.30 | 259.30 | 245.28 | 246.25 | 200,618 | -15.95(-6.08%) |
Feb 03, 2010 | 257.95 | 265.88 | 257.85 | 262.20 | 179,267 | +7.16(+2.81%) |
Feb 02, 2010 | 256.31 | 259.21 | 250.89 | 255.05 | 192,525 | +1.59(+0.63%) |