Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 214.88 | 216.92 | 213.05 | 214.88 | 84,924 | -1.20(-0.55%) |
May 27, 2010 | 207.08 | 216.12 | 207.08 | 216.08 | 144,710 | +10.57(+5.14%) |
May 26, 2010 | 207.41 | 215.66 | 204.24 | 205.51 | 141,281 | -2.13(-1.03%) |
May 25, 2010 | 205.53 | 207.78 | 201.99 | 207.64 | 201,067 | -3.68(-1.74%) |
May 24, 2010 | 208.16 | 214.18 | 208.16 | 211.32 | 93,899 | +3.59(+1.73%) |
May 21, 2010 | 204.62 | 210.31 | 199.62 | 207.73 | 88,675 | +3.00(+1.47%) |
May 20, 2010 | 206.02 | 209.84 | 204.73 | 204.73 | 95,069 | -10.08(-4.69%) |
May 19, 2010 | 217.34 | 220.16 | 212.02 | 214.81 | 121,806 | -4.03(-1.84%) |
May 18, 2010 | 221.05 | 224.28 | 216.83 | 218.84 | 68,002 | -0.42(-0.19%) |
May 17, 2010 | 219.08 | 219.76 | 211.55 | 219.27 | 130,147 | +1.71(+0.79%) |
May 14, 2010 | 217.56 | 220.41 | 215.73 | 217.56 | 71,955 | -0.84(-0.39%) |
May 13, 2010 | 220.46 | 221.19 | 217.79 | 218.40 | 52,881 | -2.13(-0.97%) |
May 12, 2010 | 214.23 | 221.00 | 214.23 | 220.53 | 60,062 | +5.16(+2.39%) |
May 11, 2010 | 216.97 | 217.79 | 215.02 | 215.38 | 64,056 | -3.33(-1.52%) |
May 10, 2010 | 217.74 | 219.90 | 217.18 | 218.70 | 161,505 | +14.11(+6.90%) |
May 07, 2010 | 209.80 | 209.80 | 202.15 | 204.59 | 139,462 | -5.11(-2.44%) |
May 06, 2010 | 212.00 | 214.67 | 201.59 | 209.70 | 156,894 | -3.73(-1.75%) |
May 05, 2010 | 217.74 | 218.90 | 212.68 | 213.43 | 153,951 | -7.95(-3.59%) |
May 04, 2010 | 222.69 | 222.97 | 220.11 | 221.38 | 150,313 | -1.57(-0.70%) |
May 03, 2010 | 219.90 | 223.04 | 218.40 | 222.95 | 106,052 | +3.61(+1.65%) |
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%) |