Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 226.61 | 235.61 | 225.06 | 226.61 | 53,081 | -9.00(-3.82%) |
May 27, 2010 | 232.52 | 236.04 | 229.95 | 235.61 | 17,020 | +9.34(+4.13%) |
May 26, 2010 | 227.55 | 231.15 | 225.49 | 226.26 | 27,032 | +1.46(+0.65%) |
May 25, 2010 | 213.92 | 224.81 | 213.58 | 224.81 | 60,086 | +3.69(+1.67%) |
May 24, 2010 | 229.87 | 229.87 | 221.12 | 221.12 | 18,734 | -7.46(-3.26%) |
May 21, 2010 | 211.18 | 229.69 | 189.07 | 228.58 | 72,509 | +6.51(+2.93%) |
May 20, 2010 | 221.98 | 227.73 | 220.78 | 222.07 | 64,284 | -13.28(-5.64%) |
May 19, 2010 | 237.32 | 240.24 | 230.72 | 235.35 | 73,684 | -4.03(-1.68%) |
May 18, 2010 | 244.52 | 248.55 | 238.18 | 239.38 | 26,909 | -3.43(-1.41%) |
May 17, 2010 | 247.35 | 249.32 | 237.66 | 242.81 | 49,033 | -4.11(-1.67%) |
May 14, 2010 | 246.92 | 251.72 | 242.63 | 246.92 | 24,532 | -6.26(-2.47%) |
May 13, 2010 | 255.83 | 258.47 | 252.17 | 253.18 | 15,505 | -3.43(-1.34%) |
May 12, 2010 | 250.86 | 257.03 | 250.86 | 256.61 | 12,307 | +6.00(+2.39%) |
May 11, 2010 | 253.01 | 255.32 | 250.26 | 250.61 | 24,617 | +0.00(+0.00%) |
May 10, 2010 | 247.18 | 250.94 | 246.84 | 250.61 | 30,425 | +12.00(+5.03%) |
May 07, 2010 | 245.63 | 249.15 | 236.81 | 238.61 | 44,884 | -9.17(-3.70%) |
May 06, 2010 | 256.61 | 260.98 | 227.21 | 247.78 | 70,619 | -10.71(-4.14%) |
May 05, 2010 | 260.55 | 264.32 | 258.32 | 258.49 | 55,790 | -5.14(-1.95%) |
May 04, 2010 | 268.95 | 269.71 | 262.61 | 263.63 | 34,154 | -10.03(-3.66%) |
May 03, 2010 | 268.43 | 275.12 | 268.09 | 273.66 | 17,999 | +1.97(+0.73%) |
Apr 30, 2010 | 277.09 | 277.77 | 268.78 | 271.69 | 33,852 | -6.17(-2.22%) |
Apr 29, 2010 | 279.23 | 280.69 | 270.40 | 277.86 | 50,058 | +2.57(+0.93%) |
Apr 28, 2010 | 272.20 | 275.54 | 270.37 | 275.29 | 46,992 | +4.46(+1.65%) |
Apr 27, 2010 | 280.60 | 281.38 | 270.49 | 270.83 | 21,086 | -11.66(-4.13%) |
Apr 26, 2010 | 287.12 | 287.12 | 281.63 | 282.49 | 39,517 | -1.37(-0.48%) |
Apr 23, 2010 | 278.89 | 284.55 | 278.38 | 283.86 | 26,570 | +5.66(+2.03%) |
Apr 22, 2010 | 270.92 | 278.29 | 269.42 | 278.20 | 21,596 | +3.77(+1.37%) |
Apr 21, 2010 | 273.32 | 275.38 | 271.18 | 274.43 | 29,169 | +1.63(+0.60%) |
Apr 20, 2010 | 265.52 | 274.00 | 265.52 | 272.80 | 57,844 | +9.00(+3.41%) |
Apr 19, 2010 | 261.49 | 265.86 | 260.76 | 263.81 | 5,809 | -0.34(-0.13%) |
Apr 16, 2010 | 269.29 | 269.49 | 261.20 | 264.15 | 25,145 | -6.34(-2.35%) |
Apr 15, 2010 | 269.80 | 271.69 | 268.60 | 270.49 | 6,814 | +0.86(+0.32%) |
Apr 14, 2010 | 265.95 | 270.06 | 264.58 | 269.63 | 18,277 | +5.57(+2.11%) |
Apr 13, 2010 | 265.00 | 265.52 | 260.64 | 264.06 | 11,786 | -1.63(-0.61%) |
Apr 12, 2010 | 265.00 | 267.83 | 265.00 | 265.69 | 36,061 | +0.86(+0.32%) |
Apr 09, 2010 | 265.43 | 265.86 | 262.52 | 264.83 | 28,447 | +0.43(+0.16%) |
Apr 08, 2010 | 263.29 | 264.40 | 260.46 | 264.40 | 15,662 | -0.34(-0.13%) |
Apr 07, 2010 | 268.09 | 268.35 | 262.95 | 264.75 | 91,535 | -3.60(-1.34%) |
Apr 06, 2010 | 265.78 | 268.95 | 264.90 | 268.35 | 29,743 | +1.80(+0.68%) |
Apr 05, 2010 | 262.69 | 266.63 | 261.37 | 266.55 | 14,214 | +5.91(+2.27%) |
Apr 01, 2010 | 257.72 | 260.63 | 260.63 | 260.63 | 13,686 | +6.09(+2.39%) |
Mar 31, 2010 | 253.01 | 256.42 | 253.01 | 254.55 | 10,295 | +2.23(+0.88%) |
Mar 30, 2010 | 250.61 | 253.09 | 249.84 | 252.32 | 29,614 | +2.14(+0.86%) |
Mar 29, 2010 | 247.61 | 251.88 | 247.18 | 250.18 | 14,865 | +3.51(+1.42%) |
Mar 26, 2010 | 246.49 | 249.15 | 244.69 | 246.66 | 34,868 | +0.34(+0.14%) |
Mar 25, 2010 | 255.75 | 255.92 | 245.81 | 246.32 | 33,479 | -7.03(-2.77%) |
Mar 24, 2010 | 252.75 | 255.83 | 252.06 | 253.35 | 9,417 | -0.60(-0.24%) |
Mar 23, 2010 | 254.03 | 255.58 | 252.41 | 253.95 | 10,158 | +0.77(+0.30%) |
Mar 22, 2010 | 250.43 | 255.15 | 248.21 | 253.18 | 37,044 | +0.43(+0.17%) |
Mar 19, 2010 | 258.83 | 259.26 | 251.81 | 252.75 | 31,852 | -6.37(-2.46%) |
Mar 18, 2010 | 266.57 | 267.08 | 258.09 | 259.12 | 44,863 | -7.02(-2.64%) |
Mar 17, 2010 | 265.54 | 268.37 | 265.45 | 266.14 | 10,804 | +1.37(+0.52%) |
Mar 16, 2010 | 262.29 | 265.28 | 261.35 | 264.77 | 21,191 | +3.17(+1.21%) |
Mar 15, 2010 | 259.15 | 261.60 | 259.07 | 261.60 | 26,093 | -2.57(-0.97%) |
Mar 12, 2010 | 264.00 | 265.11 | 262.89 | 264.17 | 48,857 | +1.37(+0.52%) |
Mar 11, 2010 | 262.03 | 263.06 | 260.40 | 262.80 | 9,001 | +0.34(+0.13%) |
Mar 10, 2010 | 260.49 | 264.08 | 259.46 | 262.46 | 33,196 | +2.31(+0.89%) |
Mar 09, 2010 | 259.98 | 262.20 | 259.02 | 260.15 | 16,415 | -0.34(-0.13%) |
Mar 08, 2010 | 260.23 | 262.20 | 258.95 | 260.49 | 15,648 | +0.94(+0.36%) |
Mar 05, 2010 | 259.38 | 260.66 | 259.10 | 259.55 | 16,027 | +2.57(+1.00%) |
Mar 04, 2010 | 259.72 | 261.09 | 255.53 | 256.98 | 36,164 | -2.74(-1.05%) |
Mar 03, 2010 | 256.04 | 261.60 | 256.04 | 259.72 | 108,355 | +4.37(+1.71%) |
Mar 02, 2010 | 253.04 | 256.64 | 252.44 | 255.35 | 88,981 | +3.17(+1.26%) |