Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 218.54 | 221.49 | 218.54 | 219.34 | 61,324 | +0.19(+0.09%) |
Apr 29, 2010 | 222.69 | 222.74 | 218.14 | 219.15 | 83,155 | -1.41(-0.64%) |
Apr 28, 2010 | 223.02 | 223.02 | 218.84 | 220.56 | 105,679 | -0.26(-0.12%) |
Apr 27, 2010 | 223.02 | 224.96 | 220.18 | 220.81 | 160,738 | -3.35(-1.50%) |
Apr 26, 2010 | 223.60 | 225.03 | 222.81 | 224.16 | 90,335 | +0.21(+0.09%) |
Apr 23, 2010 | 225.03 | 225.24 | 222.81 | 223.95 | 286,463 | -1.64(-0.73%) |
Apr 22, 2010 | 224.14 | 227.19 | 222.69 | 225.59 | 190,465 | -0.40(-0.18%) |
Apr 21, 2010 | 229.72 | 231.60 | 225.55 | 225.99 | 466,681 | -8.06(-3.45%) |
Apr 20, 2010 | 221.24 | 235.86 | 221.09 | 234.06 | 550,969 | +18.38(+8.52%) |
Apr 19, 2010 | 209.09 | 215.98 | 209.09 | 215.68 | 262,104 | +3.35(+1.58%) |
Apr 16, 2010 | 217.02 | 217.23 | 210.80 | 212.33 | 221,820 | -5.81(-2.67%) |
Apr 15, 2010 | 217.81 | 219.90 | 217.81 | 218.14 | 165,512 | -0.33(-0.15%) |
Apr 14, 2010 | 211.23 | 221.28 | 211.11 | 218.47 | 384,536 | +7.45(+3.53%) |
Apr 13, 2010 | 206.14 | 211.74 | 206.14 | 211.01 | 303,522 | +3.84(+1.86%) |
Apr 12, 2010 | 209.35 | 209.35 | 206.61 | 207.17 | 27,355 | -0.05(-0.02%) |
Apr 09, 2010 | 208.76 | 209.09 | 206.30 | 207.22 | 44,965 | +1.36(+0.66%) |
Apr 08, 2010 | 206.28 | 206.28 | 203.96 | 205.86 | 62,573 | -0.54(-0.26%) |
Apr 07, 2010 | 211.55 | 211.55 | 206.35 | 206.40 | 120,836 | -4.20(-1.99%) |
Apr 06, 2010 | 207.94 | 210.97 | 206.54 | 210.59 | 184,775 | +3.52(+1.70%) |
Apr 05, 2010 | 203.42 | 208.13 | 202.76 | 207.08 | 121,606 | +5.65(+2.80%) |
Apr 01, 2010 | 200.49 | 201.43 | 201.43 | 201.43 | 320,124 | +0.98(+0.49%) |
Mar 31, 2010 | 202.27 | 204.94 | 199.72 | 200.44 | 74,120 | -2.70(-1.33%) |
Mar 30, 2010 | 203.96 | 204.87 | 200.75 | 203.14 | 55,289 | -0.14(-0.07%) |
Mar 29, 2010 | 200.56 | 203.65 | 199.50 | 203.28 | 92,501 | +4.01(+2.01%) |
Mar 26, 2010 | 200.02 | 201.86 | 197.84 | 199.27 | 70,153 | -1.55(-0.77%) |
Mar 25, 2010 | 201.36 | 203.02 | 199.65 | 200.82 | 97,288 | -0.23(-0.12%) |
Mar 24, 2010 | 205.11 | 205.67 | 200.94 | 201.05 | 128,953 | -5.11(-2.48%) |
Mar 23, 2010 | 203.47 | 206.44 | 203.47 | 206.16 | 194,762 | +2.46(+1.21%) |
Mar 22, 2010 | 199.25 | 204.33 | 198.82 | 203.70 | 118,203 | +4.17(+2.09%) |
Mar 19, 2010 | 200.04 | 202.32 | 198.07 | 199.53 | 73,879 | +0.19(+0.09%) |
Mar 18, 2010 | 205.97 | 207.45 | 198.69 | 199.34 | 337,083 | -6.70(-3.25%) |
Mar 17, 2010 | 199.41 | 206.28 | 199.41 | 206.04 | 284,646 | +6.77(+3.40%) |
Mar 16, 2010 | 195.94 | 199.86 | 195.78 | 199.27 | 104,672 | +3.47(+1.77%) |
Mar 15, 2010 | 194.56 | 196.13 | 194.54 | 195.80 | 182,924 | -4.97(-2.47%) |
Mar 12, 2010 | 193.95 | 201.47 | 193.20 | 200.77 | 343,535 | +8.44(+4.39%) |
Mar 11, 2010 | 187.53 | 192.82 | 186.66 | 192.33 | 192,298 | +4.24(+2.26%) |
Mar 10, 2010 | 181.43 | 190.69 | 181.43 | 188.09 | 340,166 | +6.87(+3.79%) |
Mar 09, 2010 | 179.32 | 182.72 | 179.32 | 181.22 | 138,126 | +0.73(+0.40%) |
Mar 08, 2010 | 180.87 | 182.84 | 178.48 | 180.50 | 208,999 | +0.00(+0.00%) |
Mar 05, 2010 | 180.50 | 182.81 | 179.93 | 180.50 | 102,237 | +1.01(+0.56%) |
Mar 04, 2010 | 182.39 | 183.26 | 179.13 | 179.49 | 430,250 | -4.01(-2.18%) |
Mar 03, 2010 | 185.42 | 186.33 | 181.41 | 183.50 | 83,143 | -1.52(-0.82%) |
Mar 02, 2010 | 184.01 | 186.89 | 184.01 | 185.02 | 99,173 | +0.73(+0.39%) |
Mar 01, 2010 | 182.37 | 185.18 | 182.37 | 184.29 | 153,663 | +1.01(+0.55%) |
Feb 26, 2010 | 183.85 | 184.01 | 181.46 | 183.28 | 237,053 | -2.09(-1.13%) |
Feb 25, 2010 | 176.96 | 185.89 | 174.54 | 185.37 | 398,817 | +5.62(+3.13%) |
Feb 24, 2010 | 174.21 | 180.05 | 173.06 | 179.75 | 171,171 | +1.20(+0.67%) |
Feb 23, 2010 | 174.03 | 180.26 | 174.03 | 178.55 | 232,409 | +5.27(+3.04%) |
Feb 22, 2010 | 171.70 | 175.67 | 171.70 | 173.28 | 130,453 | +1.95(+1.14%) |
Feb 19, 2010 | 167.51 | 173.42 | 167.51 | 171.33 | 113,707 | +1.20(+0.70%) |
Feb 18, 2010 | 168.87 | 171.26 | 168.42 | 170.13 | 94,953 | +0.91(+0.54%) |
Feb 17, 2010 | 168.84 | 169.57 | 167.34 | 169.22 | 116,114 | +1.62(+0.97%) |
Feb 16, 2010 | 165.28 | 168.07 | 163.88 | 167.60 | 93,261 | +3.59(+2.19%) |
Feb 12, 2010 | 160.66 | 164.02 | 164.02 | 164.02 | 634,959 | +2.20(+1.36%) |
Feb 11, 2010 | 159.49 | 163.24 | 158.16 | 161.81 | 107,891 | +1.73(+1.08%) |
Feb 10, 2010 | 157.76 | 160.92 | 157.17 | 160.08 | 127,349 | +3.80(+2.43%) |
Feb 09, 2010 | 159.63 | 160.10 | 155.41 | 156.28 | 203,878 | -1.48(-0.94%) |
Feb 08, 2010 | 162.26 | 162.49 | 157.22 | 157.76 | 122,076 | -3.98(-2.46%) |
Feb 05, 2010 | 165.02 | 167.77 | 158.51 | 161.74 | 200,972 | -1.01(-0.62%) |
Feb 04, 2010 | 167.11 | 167.39 | 162.63 | 162.75 | 280,350 | -4.74(-2.83%) |
Feb 03, 2010 | 165.94 | 168.56 | 165.94 | 167.49 | 82,244 | +2.30(+1.39%) |
Feb 02, 2010 | 161.93 | 165.91 | 161.25 | 165.19 | 89,818 | +3.49(+2.16%) |