Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 118.88 | 118.90 | 117.63 | 118.88 | 11,581,441 | +0.19(+0.16%) |
May 27, 2010 | 118.16 | 119.04 | 118.14 | 118.69 | 10,418,460 | +0.22(+0.19%) |
May 26, 2010 | 118.58 | 119.08 | 118.32 | 118.47 | 21,149 | +1.11(+0.95%) |
May 25, 2010 | 117.16 | 117.52 | 116.82 | 117.36 | 3,385 | +0.52(+0.45%) |
May 24, 2010 | 116.34 | 117.17 | 116.04 | 116.84 | 14,301,068 | +1.62(+1.41%) |
May 21, 2010 | 115.05 | 116.24 | 114.51 | 115.22 | 20,098,278 | -0.62(-0.54%) |
May 20, 2010 | 115.60 | 116.47 | 115.46 | 115.84 | 37,657 | -0.79(-0.68%) |
May 19, 2010 | 118.19 | 118.43 | 116.08 | 116.63 | 34,385,584 | -2.86(-2.39%) |
May 18, 2010 | 118.86 | 120.32 | 118.50 | 119.49 | 43,287 | +0.13(+0.11%) |
May 17, 2010 | 120.55 | 121.12 | 119.29 | 119.36 | 27,855,684 | -1.01(-0.84%) |
May 14, 2010 | 120.37 | 122.02 | 119.12 | 120.37 | 34,645,680 | -0.19(-0.16%) |
May 13, 2010 | 121.29 | 121.71 | 120.10 | 120.56 | 54,358 | -0.64(-0.53%) |
May 12, 2010 | 121.28 | 122.23 | 120.77 | 121.20 | 32,645,692 | +0.54(+0.45%) |
May 11, 2010 | 119.26 | 120.87 | 119.13 | 120.66 | 78,161 | +3.09(+2.62%) |
May 10, 2010 | 117.59 | 117.90 | 117.42 | 117.57 | 28,413,920 | -0.70(-0.59%) |
May 07, 2010 | 117.64 | 118.88 | 116.74 | 118.27 | 34,276,276 | +1.01(+0.86%) |
May 06, 2010 | 117.89 | 118.62 | 115.57 | 117.26 | 6,615 | +3.55(+3.12%) |
May 05, 2010 | 114.20 | 115.24 | 113.40 | 113.72 | 21,604,524 | -1.16(-1.01%) |
May 04, 2010 | 116.39 | 116.43 | 114.17 | 114.87 | 10,785 | -0.86(-0.74%) |
May 03, 2010 | 115.91 | 116.28 | 115.53 | 115.73 | 13,570,733 | +0.37(+0.32%) |
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%) |