Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 345.55 | 349.97 | 343.42 | 345.55 | 20,734 | -1.20(-0.35%) |
May 27, 2010 | 344.00 | 348.47 | 341.85 | 346.75 | 27,423 | +6.05(+1.78%) |
May 26, 2010 | 346.17 | 347.21 | 339.68 | 340.70 | 19,451 | -3.32(-0.97%) |
May 25, 2010 | 329.00 | 344.53 | 327.11 | 344.02 | 52,569 | +4.96(+1.46%) |
May 24, 2010 | 341.49 | 346.41 | 338.49 | 339.06 | 39,187 | -1.94(-0.57%) |
May 21, 2010 | 331.25 | 345.07 | 326.90 | 341.00 | 47,535 | +4.88(+1.45%) |
May 20, 2010 | 343.21 | 343.21 | 336.00 | 336.12 | 100,192 | -17.04(-4.83%) |
May 19, 2010 | 344.74 | 356.00 | 341.18 | 353.16 | 35,242 | +6.20(+1.79%) |
May 18, 2010 | 356.50 | 359.05 | 346.00 | 346.96 | 41,278 | -6.09(-1.72%) |
May 17, 2010 | 357.12 | 359.01 | 351.25 | 353.05 | 28,557 | -3.94(-1.10%) |
May 14, 2010 | 356.99 | 361.40 | 354.80 | 356.99 | 35,951 | -1.09(-0.30%) |
May 13, 2010 | 358.35 | 363.85 | 358.08 | 358.08 | 25,941 | -2.21(-0.61%) |
May 12, 2010 | 358.45 | 361.20 | 356.01 | 360.29 | 23,152 | +5.24(+1.48%) |
May 11, 2010 | 353.25 | 358.29 | 351.92 | 355.05 | 34,227 | -0.75(-0.21%) |
May 10, 2010 | 356.55 | 357.35 | 352.71 | 355.80 | 51,274 | +4.58(+1.30%) |
May 07, 2010 | 349.04 | 357.38 | 349.04 | 351.22 | 69,307 | +0.72(+0.21%) |
May 06, 2010 | 363.50 | 364.73 | 350.50 | 350.50 | 56,302 | -16.45(-4.48%) |
May 05, 2010 | 380.69 | 381.48 | 361.06 | 366.95 | 42,238 | -10.36(-2.75%) |
May 04, 2010 | 380.21 | 382.85 | 377.21 | 377.31 | 16,612 | -6.58(-1.71%) |
May 03, 2010 | 382.84 | 383.90 | 380.64 | 383.89 | 12,634 | +1.05(+0.27%) |
Apr 30, 2010 | 384.00 | 385.00 | 381.00 | 382.84 | 14,907 | -2.51(-0.65%) |
Apr 29, 2010 | 383.00 | 385.35 | 381.30 | 385.35 | 16,734 | +3.11(+0.81%) |
Apr 28, 2010 | 380.01 | 382.70 | 380.00 | 382.24 | 14,572 | +3.06(+0.81%) |
Apr 27, 2010 | 384.99 | 385.00 | 378.90 | 379.18 | 18,100 | -6.85(-1.77%) |
Apr 26, 2010 | 384.53 | 389.74 | 384.53 | 386.03 | 15,964 | +1.51(+0.39%) |
Apr 23, 2010 | 385.75 | 386.79 | 384.16 | 384.52 | 9,227 | -0.11(-0.03%) |
Apr 22, 2010 | 378.12 | 384.91 | 377.25 | 384.63 | 15,832 | +3.63(+0.95%) |
Apr 21, 2010 | 378.12 | 383.32 | 375.66 | 381.00 | 36,942 | +2.50(+0.66%) |
Apr 20, 2010 | 381.25 | 382.52 | 376.40 | 378.50 | 34,311 | -2.75(-0.72%) |
Apr 19, 2010 | 376.00 | 384.65 | 376.00 | 381.25 | 34,639 | +0.50(+0.13%) |
Apr 16, 2010 | 387.55 | 391.49 | 380.43 | 380.75 | 20,602 | -5.65(-1.46%) |
Apr 15, 2010 | 378.99 | 392.55 | 378.99 | 386.40 | 35,285 | -1.32(-0.34%) |
Apr 14, 2010 | 377.17 | 387.72 | 377.17 | 387.72 | 19,601 | +10.70(+2.84%) |
Apr 13, 2010 | 377.50 | 379.47 | 376.55 | 377.02 | 11,850 | +0.12(+0.03%) |
Apr 12, 2010 | 380.34 | 380.34 | 376.36 | 376.90 | 15,180 | -5.90(-1.54%) |
Apr 09, 2010 | 379.75 | 382.80 | 377.88 | 382.80 | 8,699 | +1.10(+0.29%) |
Apr 08, 2010 | 376.30 | 381.70 | 376.00 | 381.70 | 13,482 | +2.71(+0.72%) |
Apr 07, 2010 | 378.19 | 379.35 | 375.20 | 378.99 | 21,612 | +1.33(+0.35%) |
Apr 06, 2010 | 375.16 | 379.44 | 373.21 | 377.66 | 13,437 | -0.32(-0.08%) |
Apr 05, 2010 | 376.00 | 379.28 | 376.00 | 377.98 | 17,447 | +0.01(+0.00%) |
Apr 01, 2010 | 374.85 | 377.97 | 377.97 | 377.97 | 5,900 | +3.31(+0.88%) |
Mar 31, 2010 | 369.21 | 379.05 | 369.21 | 374.66 | 18,002 | +2.39(+0.64%) |
Mar 30, 2010 | 373.33 | 375.00 | 371.76 | 372.27 | 9,798 | -0.43(-0.12%) |
Mar 29, 2010 | 370.15 | 373.89 | 370.02 | 372.70 | 8,321 | +0.82(+0.22%) |
Mar 26, 2010 | 374.45 | 374.45 | 369.36 | 371.88 | 7,220 | -0.12(-0.03%) |
Mar 25, 2010 | 374.00 | 376.00 | 371.04 | 372.00 | 13,693 | -1.33(-0.36%) |
Mar 24, 2010 | 371.01 | 376.36 | 370.04 | 373.33 | 12,904 | +2.32(+0.63%) |
Mar 23, 2010 | 372.07 | 373.00 | 368.50 | 371.01 | 6,763 | +1.31(+0.35%) |
Mar 22, 2010 | 367.88 | 373.64 | 366.49 | 369.70 | 7,166 | +1.15(+0.31%) |
Mar 19, 2010 | 370.90 | 374.01 | 367.62 | 368.55 | 26,057 | +1.68(+0.46%) |
Mar 18, 2010 | 368.53 | 370.66 | 365.06 | 366.87 | 8,800 | -4.38(-1.18%) |
Mar 17, 2010 | 372.85 | 372.85 | 367.90 | 371.25 | 18,174 | -1.60(-0.43%) |
Mar 16, 2010 | 364.40 | 372.87 | 363.88 | 372.85 | 8,900 | +6.47(+1.77%) |
Mar 15, 2010 | 363.05 | 366.38 | 363.05 | 366.38 | 12,587 | -0.40(-0.11%) |
Mar 12, 2010 | 364.58 | 368.00 | 363.00 | 366.78 | 11,567 | +2.29(+0.63%) |
Mar 11, 2010 | 360.80 | 367.29 | 360.22 | 364.49 | 9,425 | +1.64(+0.45%) |
Mar 10, 2010 | 358.49 | 365.00 | 358.12 | 362.85 | 13,258 | +3.12(+0.87%) |
Mar 09, 2010 | 359.35 | 362.35 | 357.88 | 359.73 | 7,803 | -2.21(-0.61%) |
Mar 08, 2010 | 356.61 | 362.87 | 356.61 | 361.94 | 9,524 | +3.94(+1.10%) |
Mar 05, 2010 | 357.65 | 358.00 | 353.05 | 358.00 | 14,762 | +0.45(+0.13%) |
Mar 04, 2010 | 354.28 | 357.76 | 351.32 | 357.55 | 14,549 | +6.08(+1.73%) |
Mar 03, 2010 | 355.50 | 357.15 | 350.64 | 351.47 | 16,179 | -3.78(-1.06%) |
Mar 02, 2010 | 353.16 | 355.25 | 351.93 | 355.25 | 12,384 | +2.09(+0.59%) |