Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 115.26 | 115.70 | 115.21 | 115.36 | 13,406,375 | +1.08(+0.95%) |
Apr 29, 2010 | 113.85 | 114.52 | 113.84 | 114.28 | 10,374,296 | -0.03(-0.03%) |
Apr 28, 2010 | 114.63 | 114.99 | 113.63 | 114.31 | 26,891,840 | -0.32(-0.28%) |
Apr 27, 2010 | 112.43 | 114.82 | 112.34 | 114.63 | 7,844 | +1.88(+1.67%) |
Apr 26, 2010 | 112.88 | 113.20 | 112.63 | 112.75 | 8,335,304 | -0.44(-0.39%) |
Apr 23, 2010 | 111.26 | 113.30 | 111.09 | 113.19 | 12,506,206 | +1.35(+1.21%) |
Apr 22, 2010 | 111.79 | 112.01 | 110.76 | 111.84 | 9,600,988 | -0.47(-0.42%) |
Apr 21, 2010 | 111.82 | 112.64 | 111.48 | 112.31 | 4,300 | +0.85(+0.76%) |
Apr 20, 2010 | 111.73 | 112.21 | 111.33 | 111.46 | 790 | +0.31(+0.28%) |
Apr 19, 2010 | 110.88 | 111.36 | 110.67 | 111.15 | 7,993,645 | -0.09(-0.08%) |
Apr 16, 2010 | 112.50 | 113.07 | 110.54 | 111.24 | 24,575,680 | -2.41(-2.12%) |
Apr 15, 2010 | 112.90 | 113.71 | 112.85 | 113.65 | 10,952,007 | +0.62(+0.55%) |
Apr 14, 2010 | 113.23 | 113.66 | 112.78 | 113.03 | 10,572,038 | +0.34(+0.30%) |
Apr 13, 2010 | 113.12 | 113.16 | 112.06 | 112.69 | 11,260,730 | -0.32(-0.28%) |
Apr 12, 2010 | 113.64 | 114.13 | 112.98 | 113.01 | 11,118,897 | -0.63(-0.55%) |
Apr 09, 2010 | 113.09 | 114.07 | 112.74 | 113.64 | 16,428,528 | +0.99(+0.88%) |
Apr 08, 2010 | 112.47 | 112.98 | 112.13 | 112.65 | 12,445,584 | +0.16(+0.14%) |
Apr 07, 2010 | 111.85 | 112.93 | 111.77 | 112.49 | 19,137,514 | +1.46(+1.31%) |
Apr 06, 2010 | 110.89 | 111.51 | 110.83 | 111.03 | 10,322,293 | +0.15(+0.14%) |
Apr 05, 2010 | 110.56 | 110.98 | 110.27 | 110.88 | 8,207,564 | +0.62(+0.56%) |
Apr 01, 2010 | 109.97 | 110.26 | 110.26 | 110.26 | 11,370,500 | +1.31(+1.20%) |
Mar 31, 2010 | 109.44 | 109.50 | 108.85 | 108.95 | 13,996,074 | +0.98(+0.91%) |
Mar 30, 2010 | 108.57 | 108.66 | 107.87 | 107.97 | 9,817,559 | -0.78(-0.72%) |
Mar 29, 2010 | 108.87 | 109.17 | 108.40 | 108.75 | 11,526,946 | +0.16(+0.15%) |
Mar 26, 2010 | 107.16 | 108.70 | 106.82 | 108.59 | 17,435,124 | +1.81(+1.70%) |
Mar 25, 2010 | 107.00 | 107.25 | 106.48 | 106.78 | 16,866,666 | +0.48(+0.45%) |
Mar 24, 2010 | 106.94 | 107.07 | 106.24 | 106.30 | 14,236,637 | -2.02(-1.86%) |
Mar 23, 2010 | 107.50 | 108.50 | 107.34 | 108.32 | 11,274,395 | +0.57(+0.53%) |
Mar 22, 2010 | 107.31 | 108.00 | 106.95 | 107.75 | 11,579,375 | -0.53(-0.49%) |
Mar 19, 2010 | 110.26 | 110.29 | 107.85 | 108.28 | 24,329,080 | -2.06(-1.87%) |
Mar 18, 2010 | 110.10 | 110.61 | 109.50 | 110.34 | 13,848,321 | +0.75(+0.68%) |
Mar 17, 2010 | 110.18 | 110.46 | 109.55 | 109.59 | 13,784,291 | -0.81(-0.73%) |
Mar 16, 2010 | 110.02 | 110.57 | 109.70 | 110.40 | 17,749,380 | +2.04(+1.88%) |
Mar 15, 2010 | 108.26 | 108.44 | 108.25 | 108.36 | 7,698,173 | +0.41(+0.38%) |
Mar 12, 2010 | 108.56 | 108.77 | 107.45 | 107.95 | 11,849,453 | -0.65(-0.60%) |
Mar 11, 2010 | 108.28 | 108.65 | 107.86 | 108.60 | 9,517,303 | +0.13(+0.12%) |
Mar 10, 2010 | 109.94 | 110.50 | 108.02 | 108.47 | 21,982,580 | -1.25(-1.14%) |
Mar 09, 2010 | 109.16 | 110.16 | 109.04 | 109.72 | 12,650,802 | -0.40(-0.37%) |
Mar 08, 2010 | 111.22 | 111.30 | 109.52 | 110.12 | 12,757,002 | -0.69(-0.62%) |
Mar 05, 2010 | 111.13 | 111.75 | 110.80 | 110.81 | 11,091,383 | -0.02(-0.02%) |
Mar 04, 2010 | 111.25 | 111.37 | 110.22 | 110.83 | 12,944,730 | -0.80(-0.72%) |
Mar 03, 2010 | 111.46 | 112.18 | 111.18 | 111.63 | 16,210,468 | +0.61(+0.55%) |
Mar 02, 2010 | 109.86 | 111.45 | 109.86 | 111.02 | 20,102,188 | +1.59(+1.45%) |
Mar 01, 2010 | 109.48 | 109.90 | 108.97 | 109.43 | 12,811,856 | +0.00(+0.00%) |
Feb 26, 2010 | 108.89 | 109.60 | 108.41 | 109.43 | 13,036,830 | +1.12(+1.03%) |
Feb 25, 2010 | 106.70 | 108.70 | 106.60 | 108.31 | 23,354,578 | +0.93(+0.87%) |
Feb 24, 2010 | 107.33 | 108.16 | 107.10 | 107.38 | 17,190,006 | -0.51(-0.47%) |
Feb 23, 2010 | 108.84 | 108.91 | 107.65 | 107.89 | 13,629,599 | -1.18(-1.08%) |
Feb 22, 2010 | 109.86 | 109.97 | 108.66 | 109.07 | 10,743,992 | -0.40(-0.37%) |
Feb 19, 2010 | 109.32 | 110.39 | 108.81 | 109.47 | 21,929,976 | -0.51(-0.46%) |
Feb 18, 2010 | 109.61 | 110.11 | 109.19 | 109.98 | 19,028,660 | +0.73(+0.67%) |
Feb 17, 2010 | 109.66 | 110.01 | 108.87 | 109.25 | 19,519,856 | -0.37(-0.34%) |
Feb 16, 2010 | 109.45 | 109.87 | 109.10 | 109.62 | 20,895,736 | +2.58(+2.41%) |
Feb 12, 2010 | 106.08 | 107.04 | 107.04 | 107.04 | 14,464,200 | -0.09(-0.08%) |
Feb 11, 2010 | 105.58 | 107.56 | 105.27 | 107.13 | 19,335,232 | +2.01(+1.91%) |
Feb 10, 2010 | 105.13 | 105.50 | 104.12 | 105.12 | 16,241,298 | -0.29(-0.28%) |
Feb 09, 2010 | 105.18 | 106.15 | 104.87 | 105.41 | 25,959,374 | +1.37(+1.32%) |
Feb 08, 2010 | 104.41 | 105.14 | 104.00 | 104.04 | 17,176,596 | -0.64(-0.61%) |
Feb 05, 2010 | 103.76 | 104.68 | 102.57 | 104.68 | 32,659,994 | +0.31(+0.30%) |
Feb 04, 2010 | 106.79 | 106.80 | 103.75 | 104.37 | 39,970,636 | -4.92(-4.50%) |
Feb 03, 2010 | 109.10 | 109.54 | 108.43 | 109.29 | 13,378,045 | +0.16(+0.15%) |
Feb 02, 2010 | 109.16 | 109.60 | 108.61 | 109.13 | 14,292,316 | +0.78(+0.72%) |