Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 113.54 | 114.75 | 112.63 | 113.54 | 13,584,041 | -0.54(-0.48%) |
May 27, 2010 | 112.49 | 114.16 | 111.01 | 114.08 | 16,376,645 | +3.94(+3.57%) |
May 26, 2010 | 113.28 | 114.47 | 109.67 | 110.15 | 30,441 | -1.78(-1.59%) |
May 25, 2010 | 105.78 | 112.42 | 105.36 | 111.92 | 64,984 | +4.61(+4.29%) |
May 24, 2010 | 111.48 | 112.23 | 107.17 | 107.31 | 21,099,968 | -3.09(-2.80%) |
May 21, 2010 | 107.62 | 112.62 | 106.97 | 110.40 | 32,548,246 | +3.55(+3.32%) |
May 20, 2010 | 106.81 | 109.51 | 106.58 | 106.85 | 73,748 | -3.14(-2.85%) |
May 19, 2010 | 108.30 | 110.02 | 106.85 | 109.99 | 23,029,266 | +2.15(+1.99%) |
May 18, 2010 | 112.81 | 112.86 | 107.24 | 107.84 | 51,467 | -4.15(-3.70%) |
May 17, 2010 | 112.64 | 113.29 | 108.76 | 111.99 | 20,799,636 | -0.46(-0.41%) |
May 14, 2010 | 112.45 | 113.17 | 111.41 | 112.45 | 13,988,929 | -1.11(-0.98%) |
May 13, 2010 | 116.48 | 116.55 | 113.38 | 113.56 | 14,663,115 | -2.00(-1.73%) |
May 12, 2010 | 113.24 | 115.92 | 111.70 | 115.57 | 19,658,020 | +4.11(+3.68%) |
May 11, 2010 | 112.98 | 114.23 | 111.29 | 111.46 | 33,808 | -1.46(-1.29%) |
May 10, 2010 | 112.95 | 113.64 | 110.86 | 112.92 | 29,420,912 | +0.66(+0.59%) |
May 07, 2010 | 111.73 | 115.06 | 111.09 | 112.26 | 27,090,380 | +0.53(+0.47%) |
May 06, 2010 | 115.78 | 116.69 | 109.17 | 111.73 | 13,381 | -4.95(-4.24%) |
May 05, 2010 | 117.81 | 118.72 | 115.57 | 116.68 | 23,361,822 | -0.65(-0.55%) |
May 04, 2010 | 117.00 | 119.61 | 116.06 | 117.33 | 23,404 | -0.04(-0.03%) |
May 03, 2010 | 116.07 | 118.27 | 115.04 | 117.37 | 36,012,820 | +3.38(+2.96%) |
Apr 30, 2010 | 119.25 | 119.73 | 112.50 | 114.00 | 93,221,928 | -11.81(-9.39%) |
Apr 29, 2010 | 125.26 | 126.44 | 124.31 | 125.80 | 23,292,048 | +3.05(+2.49%) |
Apr 28, 2010 | 122.99 | 123.77 | 121.45 | 122.75 | 27,013,730 | +2.60(+2.16%) |
Apr 27, 2010 | 117.96 | 122.62 | 117.88 | 120.15 | 28,990 | +0.79(+0.66%) |
Apr 26, 2010 | 123.04 | 123.25 | 118.96 | 119.36 | 39,340,904 | -4.22(-3.41%) |
Apr 23, 2010 | 125.76 | 126.18 | 123.26 | 123.57 | 18,998,938 | -1.30(-1.04%) |
Apr 22, 2010 | 123.99 | 127.19 | 122.70 | 124.87 | 31,618,514 | +0.09(+0.08%) |
Apr 21, 2010 | 124.78 | 128.08 | 123.26 | 124.78 | 52,471 | -0.82(-0.66%) |
Apr 20, 2010 | 130.67 | 130.88 | 124.05 | 125.60 | 185,950 | -2.62(-2.04%) |
Apr 19, 2010 | 122.16 | 128.54 | 121.69 | 128.22 | 69,055,288 | +2.06(+1.63%) |
Apr 16, 2010 | 144.16 | 146.35 | 122.12 | 126.16 | 129,978,360 | -18.51(-12.79%) |
Apr 15, 2010 | 145.67 | 145.71 | 144.19 | 144.67 | 9,984,340 | -0.51(-0.35%) |
Apr 14, 2010 | 144.39 | 145.98 | 143.73 | 145.18 | 15,993,846 | +4.45(+3.16%) |
Apr 13, 2010 | 139.40 | 141.32 | 139.05 | 140.73 | 8,236,020 | +1.11(+0.79%) |
Apr 12, 2010 | 140.81 | 141.62 | 139.62 | 139.62 | 7,694,384 | -1.00(-0.71%) |
Apr 09, 2010 | 141.54 | 142.10 | 139.35 | 140.63 | 10,782,550 | -0.30(-0.21%) |
Apr 08, 2010 | 138.25 | 141.94 | 137.61 | 140.92 | 13,571,105 | +2.47(+1.78%) |
Apr 07, 2010 | 135.74 | 139.67 | 135.67 | 138.46 | 17,686,396 | +2.62(+1.93%) |
Apr 06, 2010 | 135.51 | 136.52 | 135.15 | 135.84 | 9,863,275 | +0.41(+0.30%) |
Apr 05, 2010 | 134.00 | 136.11 | 133.28 | 135.43 | 7,814,348 | +1.79(+1.34%) |
Apr 01, 2010 | 134.82 | 133.64 | 133.64 | 133.64 | 254 | -0.32(-0.24%) |
Mar 31, 2010 | 133.47 | 134.77 | 133.35 | 133.96 | 10,499,638 | -0.59(-0.44%) |
Mar 30, 2010 | 136.81 | 137.22 | 134.01 | 134.55 | 10,424,910 | -2.10(-1.53%) |
Mar 29, 2010 | 136.50 | 136.94 | 134.75 | 136.65 | 15,009,003 | +0.93(+0.68%) |
Mar 26, 2010 | 137.69 | 137.77 | 134.97 | 135.72 | 15,049,744 | -1.59(-1.16%) |
Mar 25, 2010 | 137.58 | 140.32 | 137.22 | 137.31 | 12,144,122 | +0.38(+0.28%) |
Mar 24, 2010 | 136.32 | 138.15 | 136.32 | 136.93 | 10,694,295 | -0.33(-0.24%) |
Mar 23, 2010 | 138.37 | 138.81 | 136.05 | 137.26 | 13,762,394 | -1.04(-0.75%) |
Mar 22, 2010 | 138.34 | 138.92 | 137.57 | 138.30 | 9,292,927 | -1.37(-0.98%) |
Mar 19, 2010 | 139.90 | 139.91 | 138.14 | 139.67 | 13,879,301 | +0.35(+0.25%) |
Mar 18, 2010 | 138.33 | 139.55 | 137.91 | 139.31 | 8,769,777 | +0.64(+0.46%) |
Mar 17, 2010 | 138.85 | 139.65 | 137.84 | 138.68 | 12,913,428 | +0.35(+0.26%) |
Mar 16, 2010 | 136.87 | 138.51 | 136.26 | 138.32 | 14,888,147 | +2.09(+1.53%) |
Mar 15, 2010 | 136.57 | 137.55 | 133.76 | 136.24 | 17,776,978 | -1.12(-0.82%) |
Mar 12, 2010 | 137.40 | 138.44 | 136.61 | 137.36 | 13,017,240 | +1.14(+0.84%) |
Mar 11, 2010 | 134.56 | 136.27 | 134.33 | 136.22 | 11,554,796 | +1.23(+0.91%) |
Mar 10, 2010 | 133.67 | 135.30 | 132.58 | 134.99 | 16,695,043 | +2.43(+1.83%) |
Mar 09, 2010 | 132.85 | 135.19 | 131.90 | 132.56 | 16,507,445 | -0.78(-0.58%) |
Mar 08, 2010 | 131.80 | 134.01 | 131.47 | 133.34 | 11,905,468 | +2.09(+1.59%) |
Mar 05, 2010 | 129.63 | 132.09 | 129.54 | 131.25 | 15,576,534 | +2.80(+2.18%) |
Mar 04, 2010 | 124.24 | 128.64 | 124.13 | 128.45 | 19,666,416 | +4.62(+3.73%) |
Mar 03, 2010 | 124.86 | 125.18 | 123.44 | 123.83 | 12,744,993 | -0.81(-0.65%) |
Mar 02, 2010 | 123.40 | 125.42 | 123.19 | 124.63 | 15,267,798 | +1.73(+1.41%) |