Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 175.50 | 175.65 | 171.15 | 173.25 | 42,473 | -2.70(-1.53%) |
Apr 29, 2010 | 179.25 | 179.25 | 174.30 | 175.95 | 50,246 | -3.00(-1.68%) |
Apr 28, 2010 | 176.85 | 179.10 | 175.50 | 178.95 | 17,807 | +2.55(+1.45%) |
Apr 27, 2010 | 180.75 | 183.45 | 175.95 | 176.40 | 27,465 | -5.10(-2.81%) |
Apr 26, 2010 | 182.85 | 183.75 | 180.75 | 181.50 | 22,020 | -1.95(-1.06%) |
Apr 23, 2010 | 181.80 | 183.75 | 180.00 | 183.45 | 28,525 | +1.20(+0.66%) |
Apr 22, 2010 | 180.00 | 183.15 | 177.60 | 182.25 | 35,936 | +1.05(+0.58%) |
Apr 21, 2010 | 180.00 | 181.57 | 178.05 | 181.20 | 65,864 | +1.20(+0.67%) |
Apr 20, 2010 | 177.45 | 180.15 | 174.90 | 180.00 | 21,802 | +2.55(+1.44%) |
Apr 19, 2010 | 181.05 | 182.25 | 176.70 | 177.45 | 46,254 | -4.50(-2.47%) |
Apr 16, 2010 | 183.15 | 186.00 | 181.50 | 181.95 | 57,618 | -2.25(-1.22%) |
Apr 15, 2010 | 182.10 | 186.00 | 180.15 | 184.20 | 42,251 | +1.05(+0.57%) |
Apr 14, 2010 | 180.00 | 183.30 | 179.85 | 183.15 | 43,295 | +3.15(+1.75%) |
Apr 13, 2010 | 182.85 | 182.85 | 179.10 | 180.00 | 38,625 | -3.00(-1.64%) |
Apr 12, 2010 | 184.80 | 185.40 | 182.70 | 183.00 | 45,762 | -1.50(-0.81%) |
Apr 09, 2010 | 184.80 | 186.15 | 183.90 | 184.50 | 48,956 | -0.30(-0.16%) |
Apr 08, 2010 | 184.20 | 185.70 | 182.85 | 184.80 | 81,463 | -0.30(-0.16%) |
Apr 07, 2010 | 186.00 | 189.97 | 184.05 | 185.10 | 113,378 | -1.65(-0.88%) |
Apr 06, 2010 | 168.00 | 191.40 | 168.00 | 186.75 | 277,013 | +18.90(+11.26%) |
Apr 05, 2010 | 170.10 | 170.40 | 166.95 | 167.85 | 19,344 | -1.50(-0.89%) |
Apr 01, 2010 | 167.70 | 169.35 | 169.35 | 169.35 | 29,000 | +3.00(+1.80%) |
Mar 31, 2010 | 164.85 | 167.85 | 164.85 | 166.35 | 24,666 | +0.75(+0.45%) |
Mar 30, 2010 | 163.35 | 166.95 | 163.35 | 165.60 | 19,477 | +2.25(+1.38%) |
Mar 29, 2010 | 164.25 | 166.95 | 163.05 | 163.35 | 17,735 | -0.90(-0.55%) |
Mar 26, 2010 | 166.05 | 167.70 | 163.20 | 164.25 | 18,454 | -1.05(-0.64%) |
Mar 25, 2010 | 166.05 | 168.60 | 165.30 | 165.30 | 27,922 | +0.30(+0.18%) |
Mar 24, 2010 | 165.75 | 166.35 | 164.25 | 165.00 | 26,074 | -0.75(-0.45%) |
Mar 23, 2010 | 166.20 | 166.65 | 164.10 | 165.75 | 19,651 | +0.00(+0.00%) |
Mar 22, 2010 | 164.55 | 167.55 | 163.05 | 165.75 | 35,786 | +0.15(+0.09%) |
Mar 19, 2010 | 166.95 | 167.25 | 164.25 | 165.60 | 35,487 | -0.45(-0.27%) |
Mar 18, 2010 | 171.00 | 171.00 | 166.05 | 166.05 | 23,795 | -4.35(-2.55%) |
Mar 17, 2010 | 165.00 | 172.50 | 164.40 | 170.40 | 37,737 | +5.85(+3.56%) |
Mar 16, 2010 | 163.65 | 164.55 | 163.35 | 164.55 | 20,317 | +0.75(+0.46%) |
Mar 15, 2010 | 163.65 | 164.40 | 163.50 | 163.80 | 29,223 | +0.15(+0.09%) |
Mar 12, 2010 | 165.45 | 166.35 | 163.20 | 163.65 | 32,255 | -0.75(-0.46%) |
Mar 11, 2010 | 155.55 | 164.55 | 155.55 | 164.40 | 42,681 | +8.10(+5.18%) |
Mar 10, 2010 | 156.45 | 158.10 | 154.20 | 156.30 | 63,356 | -0.30(-0.19%) |
Mar 09, 2010 | 157.95 | 158.10 | 152.85 | 156.60 | 98,562 | -1.35(-0.85%) |
Mar 08, 2010 | 157.65 | 159.15 | 156.00 | 157.95 | 34,888 | -0.75(-0.47%) |
Mar 05, 2010 | 156.75 | 159.45 | 155.40 | 158.70 | 48,044 | +1.80(+1.15%) |
Mar 04, 2010 | 155.25 | 163.80 | 154.05 | 156.90 | 64,960 | -6.30(-3.86%) |
Mar 03, 2010 | 169.20 | 169.20 | 162.00 | 163.20 | 50,685 | -5.40(-3.20%) |
Mar 02, 2010 | 168.15 | 169.50 | 167.70 | 168.60 | 35,926 | +1.05(+0.63%) |
Mar 01, 2010 | 163.05 | 168.00 | 163.05 | 167.55 | 55,514 | +5.40(+3.33%) |
Feb 26, 2010 | 163.50 | 164.85 | 161.40 | 162.15 | 36,088 | -1.80(-1.10%) |
Feb 25, 2010 | 160.95 | 164.25 | 160.50 | 163.95 | 22,794 | +1.50(+0.92%) |
Feb 24, 2010 | 160.65 | 163.65 | 160.20 | 162.45 | 29,011 | +2.25(+1.40%) |
Feb 23, 2010 | 161.25 | 161.55 | 159.15 | 160.20 | 39,900 | -1.35(-0.84%) |
Feb 22, 2010 | 162.00 | 163.95 | 161.10 | 161.55 | 59,885 | -0.75(-0.46%) |
Feb 19, 2010 | 159.60 | 162.60 | 159.60 | 162.30 | 35,529 | +2.70(+1.69%) |
Feb 18, 2010 | 156.15 | 159.90 | 156.00 | 159.60 | 23,561 | +3.45(+2.21%) |
Feb 17, 2010 | 154.65 | 156.45 | 153.60 | 156.15 | 46,243 | +2.55(+1.66%) |
Feb 16, 2010 | 155.25 | 156.15 | 152.55 | 153.60 | 91,457 | -0.90(-0.58%) |
Feb 12, 2010 | 149.25 | 154.50 | 154.50 | 154.50 | 79,126 | +4.50(+3.00%) |
Feb 11, 2010 | 142.50 | 150.45 | 141.30 | 150.00 | 46,668 | +6.90(+4.82%) |
Feb 10, 2010 | 141.15 | 143.25 | 139.95 | 143.10 | 26,642 | +1.50(+1.06%) |
Feb 09, 2010 | 138.75 | 142.20 | 135.90 | 141.60 | 43,141 | +4.05(+2.94%) |
Feb 08, 2010 | 137.10 | 138.60 | 135.45 | 137.55 | 19,066 | +1.05(+0.77%) |
Feb 05, 2010 | 136.20 | 137.93 | 134.85 | 136.50 | 37,562 | +0.15(+0.11%) |
Feb 04, 2010 | 139.50 | 139.50 | 136.20 | 136.35 | 32,480 | -4.05(-2.88%) |
Feb 03, 2010 | 138.75 | 140.85 | 136.43 | 140.40 | 26,413 | +0.90(+0.65%) |
Feb 02, 2010 | 140.85 | 142.95 | 138.60 | 139.50 | 26,827 | -1.20(-0.85%) |