Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 252.57 | 267.55 | 248.63 | 252.57 | 600,597 | -14.38(-5.39%) |
May 27, 2010 | 255.56 | 268.49 | 252.31 | 266.94 | 696,040 | +29.78(+12.56%) |
May 26, 2010 | 247.69 | 253.51 | 235.19 | 237.16 | 303 | -3.00(-1.25%) |
May 25, 2010 | 222.53 | 240.16 | 215.25 | 240.16 | 1,532 | +1.97(+0.83%) |
May 24, 2010 | 255.39 | 255.65 | 237.85 | 238.19 | 609,001 | -16.52(-6.49%) |
May 21, 2010 | 231.94 | 256.33 | 227.92 | 254.71 | 815,778 | +11.47(+4.72%) |
May 20, 2010 | 244.95 | 261.81 | 241.53 | 243.24 | 467 | -35.69(-12.80%) |
May 19, 2010 | 285.18 | 290.48 | 265.92 | 278.93 | 676,164 | -9.07(-3.15%) |
May 18, 2010 | 308.11 | 314.53 | 284.40 | 288.00 | 181 | -8.47(-2.86%) |
May 17, 2010 | 305.29 | 310.51 | 277.47 | 296.47 | 555,437 | -8.39(-2.75%) |
May 14, 2010 | 304.86 | 319.24 | 291.85 | 304.86 | 533,314 | -19.77(-6.09%) |
May 13, 2010 | 327.88 | 337.04 | 320.95 | 324.63 | 338,439 | -6.68(-2.02%) |
May 12, 2010 | 323.52 | 334.13 | 321.72 | 331.31 | 333,127 | +11.98(+3.75%) |
May 11, 2010 | 328.23 | 333.10 | 316.50 | 319.32 | 327 | -6.33(-1.94%) |
May 10, 2010 | 315.90 | 326.09 | 312.48 | 325.66 | 463,300 | +36.20(+12.51%) |
May 07, 2010 | 307.17 | 314.40 | 278.50 | 289.45 | 605,645 | -15.58(-5.11%) |
May 06, 2010 | 335.16 | 342.77 | 251.37 | 305.03 | 609,833 | -30.13(-8.99%) |
May 05, 2010 | 341.32 | 355.44 | 334.47 | 335.16 | 552,061 | -22.00(-6.16%) |
May 04, 2010 | 375.56 | 376.41 | 346.37 | 357.15 | 46 | -30.90(-7.96%) |
May 03, 2010 | 382.66 | 396.52 | 369.05 | 388.05 | 293,442 | +11.30(+3.00%) |
Apr 30, 2010 | 393.36 | 394.13 | 370.76 | 376.75 | 456,655 | -13.61(-3.49%) |
Apr 29, 2010 | 393.10 | 402.86 | 383.69 | 390.36 | 372,767 | +1.80(+0.46%) |
Apr 28, 2010 | 386.60 | 391.22 | 373.50 | 388.56 | 499,878 | +12.58(+3.35%) |
Apr 27, 2010 | 403.71 | 412.96 | 373.59 | 375.98 | 595,755 | -34.66(-8.44%) |
Apr 26, 2010 | 415.95 | 418.78 | 408.85 | 410.65 | 308,574 | -3.25(-0.79%) |
Apr 23, 2010 | 388.48 | 414.24 | 387.71 | 413.90 | 377,124 | +26.45(+6.83%) |
Apr 22, 2010 | 376.58 | 388.99 | 369.74 | 387.45 | 316,851 | +1.63(+0.42%) |
Apr 21, 2010 | 390.02 | 395.07 | 378.89 | 385.83 | 264,563 | -2.05(-0.53%) |
Apr 20, 2010 | 374.19 | 392.16 | 374.19 | 387.88 | 480 | +19.43(+5.27%) |
Apr 19, 2010 | 357.50 | 368.72 | 354.59 | 368.45 | 335,839 | +0.00(+0.00%) |
Apr 16, 2010 | 377.27 | 384.03 | 359.98 | 368.45 | 651,243 | -16.09(-4.18%) |
Apr 15, 2010 | 383.00 | 388.56 | 380.52 | 384.54 | 193,516 | +1.28(+0.34%) |
Apr 14, 2010 | 379.32 | 384.29 | 370.25 | 383.26 | 339,805 | +9.41(+2.52%) |
Apr 13, 2010 | 376.58 | 379.06 | 362.72 | 373.84 | 297,284 | -3.85(-1.02%) |
Apr 12, 2010 | 373.59 | 384.29 | 372.90 | 377.69 | 338,140 | +2.82(+0.75%) |
Apr 09, 2010 | 369.39 | 376.07 | 368.02 | 374.87 | 243,062 | +11.81(+3.25%) |
Apr 08, 2010 | 349.28 | 365.97 | 345.86 | 363.06 | 501,459 | +4.62(+1.29%) |
Apr 07, 2010 | 367.17 | 367.17 | 352.02 | 358.44 | 560,154 | -9.50(-2.58%) |
Apr 06, 2010 | 366.06 | 371.28 | 362.63 | 367.94 | 301,345 | +2.65(+0.73%) |
Apr 05, 2010 | 356.90 | 368.96 | 352.19 | 365.29 | 422,627 | +16.01(+4.58%) |
Apr 01, 2010 | 341.66 | 349.28 | 349.28 | 349.28 | 375,396 | +16.43(+4.94%) |
Mar 31, 2010 | 329.94 | 336.61 | 325.66 | 332.85 | 461,535 | +4.19(+1.28%) |
Mar 30, 2010 | 328.74 | 330.79 | 323.09 | 328.65 | 308,182 | +1.20(+0.37%) |
Mar 29, 2010 | 316.76 | 329.42 | 315.82 | 327.45 | 370,662 | +16.18(+5.20%) |
Mar 26, 2010 | 314.45 | 316.93 | 305.03 | 311.28 | 475,341 | +0.51(+0.17%) |
Mar 25, 2010 | 331.74 | 334.22 | 309.14 | 310.77 | 562,312 | -15.58(-4.77%) |
Mar 24, 2010 | 325.14 | 333.36 | 322.75 | 326.34 | 362,676 | -4.71(-1.42%) |
Mar 23, 2010 | 329.34 | 331.91 | 323.09 | 331.05 | 398,732 | +0.69(+0.21%) |
Mar 22, 2010 | 322.06 | 333.70 | 316.93 | 330.37 | 389,971 | -2.05(-0.62%) |
Mar 19, 2010 | 345.60 | 346.97 | 323.35 | 332.42 | 443,789 | -11.04(-3.21%) |
Mar 18, 2010 | 358.01 | 360.41 | 338.58 | 343.46 | 382,013 | -15.32(-4.27%) |
Mar 17, 2010 | 353.05 | 364.77 | 350.91 | 358.78 | 359,662 | +11.47(+3.30%) |
Mar 16, 2010 | 341.92 | 348.34 | 336.36 | 347.31 | 316,424 | +8.39(+2.47%) |
Mar 15, 2010 | 332.08 | 338.92 | 330.54 | 338.92 | 436,918 | -10.19(-2.92%) |
Mar 12, 2010 | 354.59 | 354.84 | 344.49 | 349.11 | 258,335 | +0.26(+0.07%) |
Mar 11, 2010 | 346.46 | 350.65 | 343.80 | 348.85 | 346,695 | -0.26(-0.07%) |
Mar 10, 2010 | 343.12 | 351.42 | 338.41 | 349.11 | 322,860 | +7.19(+2.10%) |
Mar 09, 2010 | 335.84 | 347.48 | 334.82 | 341.92 | 227,901 | -2.57(-0.75%) |
Mar 08, 2010 | 344.23 | 347.23 | 336.53 | 344.49 | 153,532 | +2.05(+0.60%) |
Mar 05, 2010 | 333.79 | 343.46 | 332.68 | 342.43 | 392,632 | +17.80(+5.48%) |
Mar 04, 2010 | 330.11 | 333.79 | 320.62 | 324.63 | 282,909 | -4.37(-1.33%) |
Mar 03, 2010 | 330.62 | 337.86 | 329.00 | 329.00 | 295,533 | +2.65(+0.81%) |
Mar 02, 2010 | 323.69 | 332.93 | 322.66 | 326.34 | 350,701 | +8.05(+2.53%) |