Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 131.06 | 131.40 | 126.25 | 127.31 | 1,223,614 | -4.42(-3.36%) |
Apr 29, 2010 | 129.28 | 132.27 | 128.36 | 131.73 | 1,010,917 | +4.12(+3.23%) |
Apr 28, 2010 | 129.93 | 132.14 | 125.35 | 127.61 | 1,598,852 | -0.73(-0.57%) |
Apr 27, 2010 | 132.84 | 134.07 | 128.00 | 128.34 | 289 | -5.16(-3.86%) |
Apr 26, 2010 | 141.35 | 141.35 | 133.12 | 133.50 | 2,625,839 | -12.50(-8.56%) |
Apr 23, 2010 | 143.16 | 146.60 | 143.16 | 146.00 | 855,262 | +2.24(+1.55%) |
Apr 22, 2010 | 139.76 | 144.14 | 138.83 | 143.76 | 1,009,840 | +4.56(+3.28%) |
Apr 21, 2010 | 140.04 | 142.08 | 137.88 | 139.21 | 558,864 | -1.37(-0.97%) |
Apr 20, 2010 | 141.73 | 141.73 | 139.60 | 140.57 | 461,722 | +0.39(+0.28%) |
Apr 19, 2010 | 138.04 | 140.89 | 137.97 | 140.18 | 657,341 | +1.29(+0.93%) |
Apr 16, 2010 | 142.60 | 143.00 | 137.84 | 138.89 | 1,186,795 | -4.12(-2.88%) |
Apr 15, 2010 | 146.68 | 146.87 | 142.96 | 143.01 | 837,886 | -3.24(-2.21%) |
Apr 14, 2010 | 144.05 | 146.28 | 143.57 | 146.25 | 847,490 | +3.10(+2.17%) |
Apr 13, 2010 | 142.31 | 143.72 | 141.52 | 143.15 | 485,356 | +0.76(+0.53%) |
Apr 12, 2010 | 142.09 | 143.22 | 141.59 | 142.39 | 811,193 | -0.22(-0.15%) |
Apr 09, 2010 | 141.13 | 144.53 | 141.13 | 142.60 | 1,119,646 | +1.07(+0.76%) |
Apr 08, 2010 | 136.69 | 141.55 | 136.58 | 141.53 | 1,920,991 | +3.83(+2.78%) |
Apr 07, 2010 | 137.51 | 139.35 | 136.90 | 137.70 | 1,615,266 | +0.32(+0.24%) |
Apr 06, 2010 | 140.88 | 141.90 | 137.03 | 137.37 | 2,023,149 | -6.63(-4.61%) |
Apr 05, 2010 | 145.77 | 145.77 | 142.23 | 144.01 | 932,676 | -2.01(-1.38%) |
Apr 01, 2010 | 146.29 | 146.02 | 146.02 | 146.02 | 2,359,235 | -4.64(-3.08%) |
Mar 31, 2010 | 151.36 | 153.44 | 149.94 | 150.66 | 469,496 | -0.95(-0.63%) |
Mar 30, 2010 | 152.22 | 152.30 | 150.63 | 151.61 | 321,950 | -0.64(-0.42%) |
Mar 29, 2010 | 151.52 | 152.51 | 149.05 | 152.25 | 454,670 | +0.54(+0.36%) |
Mar 26, 2010 | 156.32 | 156.32 | 150.88 | 151.71 | 777,621 | -4.25(-2.72%) |
Mar 25, 2010 | 155.68 | 157.54 | 155.22 | 155.96 | 703,125 | +0.28(+0.18%) |
Mar 24, 2010 | 156.37 | 157.00 | 154.81 | 155.67 | 473,228 | -1.38(-0.88%) |
Mar 23, 2010 | 156.14 | 157.59 | 155.53 | 157.06 | 435,213 | +0.90(+0.58%) |
Mar 22, 2010 | 154.29 | 156.23 | 153.60 | 156.16 | 429,060 | +0.93(+0.60%) |
Mar 19, 2010 | 155.98 | 156.36 | 153.02 | 155.22 | 743,846 | -0.91(-0.58%) |
Mar 18, 2010 | 154.29 | 157.06 | 153.78 | 156.13 | 586,668 | +1.98(+1.28%) |
Mar 17, 2010 | 152.21 | 156.81 | 151.86 | 154.15 | 1,293,973 | +7.23(+4.92%) |
Mar 16, 2010 | 147.72 | 147.72 | 145.70 | 146.92 | 419,729 | +0.12(+0.09%) |
Mar 15, 2010 | 145.66 | 147.51 | 144.78 | 146.79 | 556,152 | +1.50(+1.03%) |
Mar 12, 2010 | 146.66 | 147.88 | 144.15 | 145.29 | 869,461 | -0.28(-0.20%) |
Mar 11, 2010 | 148.26 | 149.07 | 145.06 | 145.58 | 1,057,204 | -3.66(-2.45%) |
Mar 10, 2010 | 150.69 | 151.44 | 149.02 | 149.24 | 725,421 | -0.88(-0.58%) |
Mar 09, 2010 | 150.13 | 151.44 | 149.35 | 150.12 | 466,915 | -0.80(-0.53%) |
Mar 08, 2010 | 152.09 | 152.09 | 149.75 | 150.91 | 424,705 | -1.18(-0.78%) |
Mar 05, 2010 | 150.14 | 152.13 | 149.07 | 152.09 | 805,221 | +2.76(+1.85%) |
Mar 04, 2010 | 150.77 | 150.77 | 146.87 | 149.34 | 434,441 | +0.53(+0.35%) |
Mar 03, 2010 | 150.24 | 150.97 | 147.78 | 148.81 | 727,247 | -0.23(-0.15%) |
Mar 02, 2010 | 151.43 | 151.73 | 149.04 | 149.04 | 824,984 | -1.09(-0.73%) |
Mar 01, 2010 | 150.07 | 151.38 | 149.00 | 150.13 | 565,856 | -0.55(-0.37%) |
Feb 26, 2010 | 149.79 | 151.41 | 149.79 | 150.68 | 439,211 | +0.34(+0.23%) |
Feb 25, 2010 | 149.10 | 150.90 | 147.78 | 150.34 | 521,346 | -0.04(-0.03%) |
Feb 24, 2010 | 149.62 | 150.81 | 149.10 | 150.38 | 407,262 | +2.40(+1.62%) |
Feb 23, 2010 | 149.83 | 150.96 | 147.91 | 147.97 | 400,724 | -1.63(-1.09%) |
Feb 22, 2010 | 149.80 | 151.03 | 148.78 | 149.60 | 544,360 | +1.19(+0.80%) |
Feb 19, 2010 | 147.55 | 148.88 | 147.10 | 148.42 | 427,993 | +1.23(+0.83%) |
Feb 18, 2010 | 147.65 | 148.23 | 145.49 | 147.19 | 509,481 | +0.44(+0.30%) |
Feb 17, 2010 | 144.90 | 147.16 | 144.82 | 146.75 | 540,762 | +1.85(+1.27%) |
Feb 16, 2010 | 143.45 | 144.90 | 142.56 | 144.90 | 402,227 | +2.24(+1.57%) |
Feb 12, 2010 | 141.44 | 142.67 | 142.67 | 142.67 | 575,598 | -0.10(-0.07%) |
Feb 11, 2010 | 145.15 | 145.48 | 141.94 | 142.76 | 634,649 | -2.64(-1.81%) |
Feb 10, 2010 | 143.33 | 146.63 | 143.33 | 145.40 | 899,318 | +1.55(+1.08%) |
Feb 09, 2010 | 142.47 | 144.19 | 141.28 | 143.85 | 820,065 | +2.91(+2.06%) |
Feb 08, 2010 | 144.21 | 144.59 | 140.91 | 140.94 | 517,373 | -2.84(-1.98%) |
Feb 05, 2010 | 144.93 | 146.34 | 138.12 | 143.79 | 1,284,840 | -1.69(-1.16%) |
Feb 04, 2010 | 149.30 | 149.87 | 144.97 | 145.48 | 784,755 | -6.47(-4.26%) |
Feb 03, 2010 | 148.62 | 152.81 | 148.10 | 151.95 | 873,626 | +3.20(+2.15%) |
Feb 02, 2010 | 146.58 | 149.01 | 144.13 | 148.75 | 1,040,675 | -1.71(-1.14%) |