Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 113.53 | 114.74 | 112.62 | 113.53 | 13,585,410 | -0.54(-0.48%) |
May 27, 2010 | 112.48 | 114.15 | 111.00 | 114.07 | 16,378,294 | +3.94(+3.57%) |
May 26, 2010 | 113.27 | 114.45 | 109.66 | 110.14 | 30,444 | -1.77(-1.59%) |
May 25, 2010 | 105.77 | 112.41 | 105.35 | 111.91 | 64,991 | +4.61(+4.29%) |
May 24, 2010 | 111.47 | 112.22 | 107.16 | 107.30 | 21,102,094 | -3.09(-2.80%) |
May 21, 2010 | 107.61 | 112.61 | 106.96 | 110.39 | 32,551,528 | +3.55(+3.32%) |
May 20, 2010 | 106.80 | 109.50 | 106.57 | 106.84 | 73,755 | -3.14(-2.86%) |
May 19, 2010 | 108.29 | 110.00 | 106.84 | 109.98 | 23,031,588 | +2.15(+1.99%) |
May 18, 2010 | 112.80 | 112.85 | 107.23 | 107.83 | 51,473 | -4.15(-3.70%) |
May 17, 2010 | 112.63 | 113.28 | 108.75 | 111.97 | 20,801,734 | -0.46(-0.41%) |
May 14, 2010 | 112.44 | 113.16 | 111.39 | 112.44 | 13,990,340 | -1.12(-0.98%) |
May 13, 2010 | 116.47 | 116.53 | 113.37 | 113.55 | 14,664,594 | -2.00(-1.73%) |
May 12, 2010 | 113.23 | 115.91 | 111.69 | 115.55 | 19,660,002 | +4.11(+3.68%) |
May 11, 2010 | 112.97 | 114.22 | 111.28 | 111.45 | 33,812 | -1.46(-1.29%) |
May 10, 2010 | 112.94 | 113.63 | 110.84 | 112.91 | 29,423,878 | +0.66(+0.59%) |
May 07, 2010 | 111.72 | 115.04 | 111.08 | 112.25 | 27,093,112 | +0.53(+0.47%) |
May 06, 2010 | 115.77 | 116.68 | 109.16 | 111.72 | 13,383 | -4.95(-4.24%) |
May 05, 2010 | 117.80 | 118.71 | 115.55 | 116.67 | 23,364,178 | -0.65(-0.55%) |
May 04, 2010 | 116.99 | 119.60 | 116.05 | 117.32 | 23,407 | -0.04(-0.03%) |
May 03, 2010 | 116.06 | 118.26 | 115.03 | 117.36 | 36,016,452 | +3.38(+2.96%) |
Apr 30, 2010 | 119.24 | 119.71 | 112.49 | 113.98 | 93,231,328 | -11.81(-9.39%) |
Apr 29, 2010 | 125.25 | 126.43 | 124.30 | 125.79 | 23,294,396 | +3.05(+2.49%) |
Apr 28, 2010 | 122.98 | 123.76 | 121.43 | 122.74 | 27,016,454 | +2.60(+2.16%) |
Apr 27, 2010 | 117.95 | 122.61 | 117.87 | 120.14 | 28,993 | +0.79(+0.66%) |
Apr 26, 2010 | 123.03 | 123.24 | 118.94 | 119.35 | 39,344,872 | -4.22(-3.41%) |
Apr 23, 2010 | 125.75 | 126.17 | 123.25 | 123.56 | 19,000,854 | -1.29(-1.04%) |
Apr 22, 2010 | 123.98 | 127.17 | 122.69 | 124.86 | 31,621,702 | +0.09(+0.08%) |
Apr 21, 2010 | 124.76 | 128.07 | 123.25 | 124.76 | 52,476 | -0.82(-0.66%) |
Apr 20, 2010 | 130.66 | 130.87 | 124.03 | 125.59 | 185,968 | -2.62(-2.05%) |
Apr 19, 2010 | 122.15 | 128.53 | 121.68 | 128.21 | 69,062,256 | +2.06(+1.63%) |
Apr 16, 2010 | 144.14 | 146.33 | 122.11 | 126.15 | 129,991,464 | -18.50(-12.79%) |
Apr 15, 2010 | 145.65 | 145.70 | 144.18 | 144.65 | 9,985,346 | -0.51(-0.35%) |
Apr 14, 2010 | 144.37 | 145.97 | 143.71 | 145.16 | 15,995,458 | +4.45(+3.16%) |
Apr 13, 2010 | 139.39 | 141.30 | 139.03 | 140.71 | 8,236,850 | +1.11(+0.79%) |
Apr 12, 2010 | 140.80 | 141.60 | 139.61 | 139.61 | 7,695,160 | -1.00(-0.71%) |
Apr 09, 2010 | 141.52 | 142.09 | 139.34 | 140.61 | 10,783,638 | -0.30(-0.21%) |
Apr 08, 2010 | 138.24 | 141.93 | 137.60 | 140.91 | 13,572,473 | +2.47(+1.78%) |
Apr 07, 2010 | 135.72 | 139.65 | 135.66 | 138.44 | 17,688,180 | +2.62(+1.93%) |
Apr 06, 2010 | 135.50 | 136.51 | 135.14 | 135.82 | 9,864,270 | +0.41(+0.30%) |
Apr 05, 2010 | 133.99 | 136.10 | 133.27 | 135.41 | 7,815,136 | +1.79(+1.34%) |
Apr 01, 2010 | 134.80 | 133.62 | 133.62 | 133.62 | 254 | -0.32(-0.24%) |
Mar 31, 2010 | 133.45 | 134.75 | 133.33 | 133.95 | 10,500,697 | -0.59(-0.44%) |
Mar 30, 2010 | 136.80 | 137.21 | 134.00 | 134.54 | 10,425,961 | -2.10(-1.53%) |
Mar 29, 2010 | 136.49 | 136.93 | 134.74 | 136.63 | 15,010,517 | +0.93(+0.68%) |
Mar 26, 2010 | 137.68 | 137.75 | 134.95 | 135.71 | 15,051,261 | -1.59(-1.16%) |
Mar 25, 2010 | 137.57 | 140.31 | 137.21 | 137.30 | 12,145,346 | +0.39(+0.28%) |
Mar 24, 2010 | 136.31 | 138.13 | 136.31 | 136.91 | 10,695,373 | -0.33(-0.24%) |
Mar 23, 2010 | 138.36 | 138.80 | 136.03 | 137.24 | 13,763,782 | -1.04(-0.75%) |
Mar 22, 2010 | 138.33 | 138.91 | 137.56 | 138.29 | 9,293,864 | -1.37(-0.98%) |
Mar 19, 2010 | 139.88 | 139.90 | 138.12 | 139.65 | 13,880,701 | +0.35(+0.25%) |
Mar 18, 2010 | 138.32 | 139.54 | 137.90 | 139.30 | 8,770,661 | +0.64(+0.46%) |
Mar 17, 2010 | 138.84 | 139.64 | 137.82 | 138.66 | 12,914,730 | +0.35(+0.26%) |
Mar 16, 2010 | 136.85 | 138.49 | 136.25 | 138.31 | 14,889,649 | +2.09(+1.53%) |
Mar 15, 2010 | 136.55 | 137.53 | 133.75 | 136.22 | 17,778,770 | -1.12(-0.82%) |
Mar 12, 2010 | 137.38 | 138.43 | 136.59 | 137.35 | 13,018,552 | +1.14(+0.84%) |
Mar 11, 2010 | 134.55 | 136.25 | 134.32 | 136.21 | 11,555,961 | +1.23(+0.91%) |
Mar 10, 2010 | 133.66 | 135.29 | 132.56 | 134.97 | 16,696,727 | +2.43(+1.83%) |
Mar 09, 2010 | 132.84 | 135.18 | 131.88 | 132.55 | 16,509,110 | -0.78(-0.58%) |
Mar 08, 2010 | 131.79 | 133.99 | 131.46 | 133.33 | 11,906,669 | +2.09(+1.59%) |
Mar 05, 2010 | 129.61 | 132.08 | 129.53 | 131.24 | 15,578,105 | +2.80(+2.18%) |
Mar 04, 2010 | 124.23 | 128.62 | 124.12 | 128.44 | 19,668,398 | +4.62(+3.73%) |
Mar 03, 2010 | 124.85 | 125.17 | 123.43 | 123.81 | 12,746,278 | -0.81(-0.65%) |
Mar 02, 2010 | 123.39 | 125.41 | 123.18 | 124.62 | 15,269,338 | +1.73(+1.41%) |