Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 141.78 | 142.92 | 137.22 | 140.74 | 19,208 | -1.05(-0.74%) |
May 27, 2010 | 142.07 | 142.07 | 134.23 | 141.78 | 39,934 | +2.76(+1.98%) |
May 26, 2010 | 138.84 | 141.88 | 138.17 | 139.03 | 27,372 | +0.66(+0.48%) |
May 25, 2010 | 135.98 | 139.97 | 133.13 | 138.36 | 25,379 | -0.76(-0.55%) |
May 24, 2010 | 141.59 | 141.97 | 138.36 | 139.12 | 42,073 | -2.38(-1.68%) |
May 21, 2010 | 138.55 | 143.30 | 136.84 | 141.50 | 41,573 | +0.95(+0.68%) |
May 20, 2010 | 141.59 | 148.72 | 140.07 | 140.54 | 46,126 | -7.79(-5.25%) |
May 19, 2010 | 149.38 | 153.47 | 145.96 | 148.34 | 27,142 | -1.26(-0.84%) |
May 18, 2010 | 153.94 | 159.08 | 148.53 | 149.60 | 43,076 | -3.68(-2.40%) |
May 17, 2010 | 148.34 | 153.75 | 143.97 | 153.28 | 78,205 | +8.08(+5.56%) |
May 14, 2010 | 143.97 | 145.39 | 142.54 | 145.20 | 15,750 | -0.19(-0.13%) |
May 13, 2010 | 149.38 | 149.38 | 143.97 | 145.39 | 15,644 | -3.61(-2.42%) |
May 12, 2010 | 145.30 | 150.14 | 143.21 | 149.00 | 14,637 | +4.28(+2.95%) |
May 11, 2010 | 144.92 | 146.91 | 138.93 | 144.73 | 17,033 | +2.28(+1.60%) |
May 10, 2010 | 140.83 | 144.73 | 137.60 | 142.45 | 29,662 | +7.70(+5.71%) |
May 07, 2010 | 139.69 | 139.88 | 126.48 | 134.75 | 71,961 | -4.94(-3.54%) |
May 06, 2010 | 139.50 | 143.40 | 131.14 | 139.69 | 35,705 | -1.33(-0.94%) |
May 05, 2010 | 140.74 | 142.16 | 136.46 | 141.02 | 20,260 | -0.76(-0.54%) |
May 04, 2010 | 147.01 | 147.01 | 140.64 | 141.78 | 21,782 | -7.51(-5.03%) |
May 03, 2010 | 145.30 | 152.80 | 144.44 | 149.29 | 31,446 | +3.99(+2.75%) |
Apr 30, 2010 | 151.00 | 153.94 | 145.11 | 145.30 | 34,745 | -6.46(-4.26%) |
Apr 29, 2010 | 146.15 | 151.95 | 145.49 | 151.76 | 31,377 | +6.18(+4.24%) |
Apr 28, 2010 | 145.20 | 146.72 | 143.49 | 145.58 | 21,599 | +1.33(+0.92%) |
Apr 27, 2010 | 146.72 | 147.15 | 143.41 | 144.25 | 25,131 | -3.52(-2.38%) |
Apr 26, 2010 | 147.20 | 149.29 | 146.63 | 147.77 | 26,024 | +0.00(+0.00%) |
Apr 23, 2010 | 143.78 | 148.34 | 142.45 | 147.77 | 30,355 | +5.23(+3.67%) |
Apr 22, 2010 | 145.20 | 145.96 | 141.69 | 142.54 | 33,310 | -1.24(-0.86%) |
Apr 21, 2010 | 143.68 | 145.77 | 142.54 | 143.78 | 38,025 | -0.09(-0.07%) |
Apr 20, 2010 | 142.54 | 145.01 | 141.88 | 143.87 | 21,335 | +2.09(+1.47%) |
Apr 19, 2010 | 138.93 | 141.78 | 138.65 | 141.78 | 25,086 | +1.33(+0.95%) |
Apr 16, 2010 | 141.40 | 143.68 | 139.69 | 140.45 | 21,767 | -0.95(-0.67%) |
Apr 15, 2010 | 139.03 | 141.59 | 138.84 | 141.40 | 18,669 | +2.57(+1.85%) |
Apr 14, 2010 | 137.22 | 139.12 | 137.03 | 138.84 | 12,581 | +1.90(+1.39%) |
Apr 13, 2010 | 137.22 | 137.69 | 135.51 | 136.93 | 17,561 | -0.95(-0.69%) |
Apr 12, 2010 | 137.88 | 139.41 | 136.84 | 137.88 | 16,405 | -0.28(-0.21%) |
Apr 09, 2010 | 135.98 | 138.36 | 133.89 | 138.17 | 15,835 | +2.57(+1.89%) |
Apr 08, 2010 | 132.37 | 135.75 | 130.19 | 135.60 | 21,611 | +2.47(+1.86%) |
Apr 07, 2010 | 130.66 | 133.42 | 130.66 | 133.13 | 26,795 | +2.09(+1.59%) |
Apr 06, 2010 | 129.33 | 131.61 | 127.81 | 131.04 | 20,902 | +0.48(+0.36%) |
Apr 05, 2010 | 127.05 | 130.57 | 126.39 | 130.57 | 26,931 | +4.28(+3.39%) |
Apr 01, 2010 | 124.58 | 126.29 | 126.29 | 126.29 | 13,669 | +1.99(+1.61%) |
Mar 31, 2010 | 127.62 | 129.05 | 124.01 | 124.30 | 28,022 | -4.09(-3.18%) |
Mar 30, 2010 | 128.00 | 129.71 | 127.21 | 128.38 | 7,206 | +0.19(+0.15%) |
Mar 29, 2010 | 128.48 | 129.62 | 127.91 | 128.19 | 9,066 | -0.38(-0.30%) |
Mar 26, 2010 | 128.48 | 130.38 | 128.29 | 128.57 | 10,585 | +0.19(+0.15%) |
Mar 25, 2010 | 131.61 | 133.80 | 128.29 | 128.38 | 22,554 | -2.95(-2.24%) |
Mar 24, 2010 | 133.61 | 136.93 | 130.95 | 131.33 | 19,058 | -3.23(-2.40%) |
Mar 23, 2010 | 132.37 | 135.13 | 130.00 | 134.56 | 34,320 | +2.09(+1.58%) |
Mar 22, 2010 | 129.24 | 132.56 | 129.05 | 132.47 | 28,480 | +1.90(+1.46%) |
Mar 19, 2010 | 128.38 | 130.57 | 128.19 | 130.57 | 55,944 | +3.14(+2.46%) |
Mar 18, 2010 | 127.81 | 129.14 | 124.96 | 127.43 | 21,549 | -0.19(-0.15%) |
Mar 17, 2010 | 127.15 | 129.33 | 126.39 | 127.62 | 17,856 | +1.05(+0.83%) |
Mar 16, 2010 | 123.34 | 127.34 | 121.54 | 126.58 | 26,848 | +3.33(+2.70%) |
Mar 15, 2010 | 122.44 | 123.25 | 121.44 | 123.25 | 37,841 | +1.71(+1.41%) |
Mar 12, 2010 | 121.92 | 123.44 | 120.78 | 121.54 | 25,808 | -0.47(-0.39%) |
Mar 11, 2010 | 121.16 | 122.97 | 121.16 | 122.02 | 16,788 | -0.09(-0.08%) |
Mar 10, 2010 | 119.92 | 122.73 | 119.83 | 122.11 | 23,117 | +1.80(+1.50%) |
Mar 09, 2010 | 118.97 | 122.49 | 118.97 | 120.31 | 24,531 | +1.33(+1.12%) |
Mar 08, 2010 | 120.69 | 121.35 | 118.12 | 118.97 | 22,929 | -1.33(-1.11%) |
Mar 05, 2010 | 114.79 | 121.44 | 114.79 | 120.31 | 38,328 | +6.65(+5.85%) |
Mar 04, 2010 | 113.84 | 115.08 | 112.04 | 113.65 | 87,726 | +0.38(+0.34%) |
Mar 03, 2010 | 111.75 | 115.93 | 107.57 | 113.27 | 106,731 | -5.51(-4.64%) |
Mar 02, 2010 | 119.35 | 120.50 | 118.21 | 118.78 | 55,466 | -0.95(-0.79%) |