Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 117.83 | 120.02 | 117.17 | 119.73 | 23,744 | +2.38(+2.02%) |
Feb 26, 2010 | 118.59 | 119.07 | 116.69 | 117.36 | 22,773 | -1.52(-1.28%) |
Feb 25, 2010 | 114.98 | 119.07 | 114.32 | 118.88 | 24,758 | +2.76(+2.37%) |
Feb 24, 2010 | 115.93 | 117.36 | 113.56 | 116.12 | 16,130 | +0.48(+0.41%) |
Feb 23, 2010 | 116.60 | 116.88 | 113.94 | 115.65 | 30,835 | -0.67(-0.57%) |
Feb 22, 2010 | 116.88 | 117.64 | 112.89 | 116.31 | 17,895 | -0.09(-0.08%) |
Feb 19, 2010 | 115.17 | 116.50 | 112.70 | 116.41 | 30,720 | +1.33(+1.16%) |
Feb 18, 2010 | 113.27 | 115.93 | 113.27 | 115.08 | 32,592 | +1.42(+1.25%) |
Feb 17, 2010 | 113.94 | 114.89 | 111.30 | 113.65 | 23,516 | +0.00(+0.00%) |
Feb 16, 2010 | 113.56 | 114.03 | 112.42 | 113.65 | 19,298 | +0.67(+0.59%) |
Feb 12, 2010 | 110.14 | 112.99 | 112.99 | 112.99 | 38,420 | +1.99(+1.80%) |
Feb 11, 2010 | 107.76 | 110.99 | 107.48 | 110.99 | 32,878 | +3.23(+3.00%) |
Feb 10, 2010 | 104.62 | 109.09 | 104.62 | 107.76 | 26,365 | -1.33(-1.22%) |
Feb 09, 2010 | 107.10 | 109.09 | 105.48 | 109.09 | 20,277 | +3.61(+3.42%) |
Feb 08, 2010 | 106.14 | 109.47 | 104.98 | 105.48 | 48,397 | -0.38(-0.36%) |
Feb 05, 2010 | 104.62 | 105.95 | 103.20 | 105.86 | 17,929 | +1.23(+1.18%) |
Feb 04, 2010 | 107.19 | 107.19 | 104.62 | 104.62 | 17,851 | -2.95(-2.74%) |
Feb 03, 2010 | 106.43 | 107.95 | 105.19 | 107.57 | 16,353 | +1.33(+1.25%) |
Feb 02, 2010 | 105.95 | 107.19 | 104.62 | 106.24 | 15,521 | -0.10(-0.09%) |