Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 116.70 | 120.96 | 115.87 | 116.70 | 1,394,681 | -4.17(-3.45%) |
May 27, 2010 | 118.81 | 121.00 | 118.17 | 120.87 | 1,199,062 | +4.79(+4.13%) |
May 26, 2010 | 116.57 | 119.04 | 115.43 | 116.08 | 986,304 | +0.70(+0.61%) |
May 25, 2010 | 112.63 | 115.47 | 111.86 | 115.38 | 385 | -0.10(-0.09%) |
May 24, 2010 | 117.82 | 117.96 | 115.34 | 115.48 | 1,085,326 | -2.72(-2.30%) |
May 21, 2010 | 110.48 | 118.42 | 110.48 | 118.20 | 2,295,313 | +5.33(+4.72%) |
May 20, 2010 | 112.67 | 115.67 | 111.98 | 112.87 | 2,427,479 | -4.70(-4.00%) |
May 19, 2010 | 119.28 | 119.68 | 115.09 | 117.57 | 1,289,907 | -2.55(-2.12%) |
May 18, 2010 | 121.17 | 123.24 | 119.76 | 120.12 | 4,150 | -0.70(-0.58%) |
May 17, 2010 | 120.06 | 121.20 | 117.01 | 120.82 | 1,086,409 | +0.59(+0.49%) |
May 14, 2010 | 120.23 | 123.67 | 118.74 | 120.23 | 1,254,192 | -4.16(-3.34%) |
May 13, 2010 | 124.62 | 126.03 | 123.91 | 124.39 | 1,325,538 | -0.48(-0.38%) |
May 12, 2010 | 124.86 | 125.32 | 123.98 | 124.87 | 1,403,399 | +0.85(+0.69%) |
May 11, 2010 | 124.15 | 125.29 | 123.01 | 124.02 | 1,250 | +0.32(+0.26%) |
May 10, 2010 | 122.29 | 123.70 | 122.00 | 123.70 | 1,555,310 | +6.70(+5.73%) |
May 07, 2010 | 120.77 | 120.77 | 113.70 | 117.00 | 1,910,943 | -3.50(-2.90%) |
May 06, 2010 | 122.60 | 126.90 | 111.47 | 120.50 | 3,144,569 | -1.65(-1.35%) |
May 05, 2010 | 123.00 | 123.33 | 121.66 | 122.15 | 1,299,478 | -1.77(-1.43%) |
May 04, 2010 | 128.45 | 128.45 | 123.64 | 123.92 | 1,125,196 | -6.26(-4.81%) |
May 03, 2010 | 129.21 | 130.49 | 128.34 | 130.18 | 1,780,522 | +1.84(+1.43%) |
Apr 30, 2010 | 133.92 | 134.27 | 128.34 | 128.34 | 1,460,960 | -5.49(-4.10%) |
Apr 29, 2010 | 131.50 | 134.57 | 131.41 | 133.83 | 645,092 | +2.82(+2.15%) |
Apr 28, 2010 | 130.97 | 131.20 | 128.89 | 131.01 | 792,045 | +0.94(+0.72%) |
Apr 27, 2010 | 133.03 | 133.45 | 129.50 | 130.07 | 1,372,430 | -3.29(-2.47%) |
Apr 26, 2010 | 134.67 | 135.40 | 133.07 | 133.36 | 1,195,849 | -1.13(-0.84%) |
Apr 23, 2010 | 133.01 | 134.78 | 132.00 | 134.49 | 1,586,435 | +0.99(+0.74%) |
Apr 22, 2010 | 128.99 | 133.74 | 128.32 | 133.50 | 1,512,404 | +3.69(+2.84%) |
Apr 21, 2010 | 129.81 | 130.26 | 124.47 | 129.81 | 11,903 | +5.19(+4.16%) |
Apr 20, 2010 | 123.99 | 125.36 | 123.66 | 124.62 | 346 | +1.70(+1.38%) |
Apr 19, 2010 | 123.08 | 123.71 | 121.35 | 122.92 | 762,131 | -0.84(-0.68%) |
Apr 16, 2010 | 125.45 | 125.86 | 122.94 | 123.76 | 1,072,537 | -2.07(-1.65%) |
Apr 15, 2010 | 123.63 | 126.42 | 123.22 | 125.83 | 753,626 | +1.73(+1.39%) |
Apr 14, 2010 | 124.10 | 124.66 | 123.36 | 124.10 | 767,684 | -0.07(-0.06%) |
Apr 13, 2010 | 125.36 | 125.36 | 123.25 | 124.17 | 719,815 | -1.58(-1.26%) |
Apr 12, 2010 | 126.48 | 127.18 | 125.42 | 125.75 | 821,471 | -0.33(-0.26%) |
Apr 09, 2010 | 125.96 | 127.21 | 125.56 | 126.08 | 881,740 | +0.19(+0.15%) |
Apr 08, 2010 | 124.46 | 126.09 | 123.80 | 125.89 | 791,203 | +0.85(+0.68%) |
Apr 07, 2010 | 126.26 | 126.26 | 124.21 | 125.04 | 866,170 | -1.21(-0.96%) |
Apr 06, 2010 | 126.40 | 127.20 | 125.54 | 126.25 | 901,734 | -1.87(-1.46%) |
Apr 05, 2010 | 127.40 | 128.42 | 126.62 | 128.12 | 945,601 | +0.90(+0.71%) |
Apr 01, 2010 | 127.22 | 127.22 | 127.22 | 0 | +0.51(+0.40%) | |
Mar 31, 2010 | 126.86 | 127.71 | 126.03 | 126.71 | 971,555 | -0.27(-0.21%) |
Mar 30, 2010 | 127.10 | 128.06 | 125.82 | 126.98 | 1,038,729 | -0.11(-0.09%) |
Mar 29, 2010 | 126.36 | 127.74 | 125.78 | 127.09 | 1,827,986 | +3.27(+2.64%) |
Mar 26, 2010 | 123.19 | 124.97 | 122.86 | 123.82 | 1,232,649 | +1.33(+1.09%) |
Mar 25, 2010 | 123.00 | 124.52 | 122.42 | 122.49 | 1,029,982 | +0.23(+0.19%) |
Mar 24, 2010 | 122.57 | 123.41 | 121.82 | 122.26 | 1,098,176 | -0.38(-0.31%) |
Mar 23, 2010 | 122.40 | 123.32 | 121.57 | 122.64 | 1,051,725 | +0.56(+0.46%) |
Mar 22, 2010 | 121.40 | 122.65 | 121.23 | 122.08 | 1,145,723 | +0.29(+0.24%) |
Mar 19, 2010 | 122.29 | 123.67 | 121.24 | 121.79 | 2,631,171 | +2.44(+2.04%) |
Mar 18, 2010 | 119.21 | 119.94 | 118.79 | 119.35 | 1,047,587 | -0.30(-0.25%) |
Mar 17, 2010 | 120.45 | 120.84 | 119.32 | 119.65 | 1,132,171 | -0.50(-0.42%) |
Mar 16, 2010 | 120.64 | 121.08 | 119.31 | 120.15 | 992,968 | -0.27(-0.22%) |
Mar 15, 2010 | 120.05 | 120.42 | 119.70 | 120.42 | 832,334 | -0.64(-0.53%) |
Mar 12, 2010 | 122.79 | 122.79 | 120.29 | 121.06 | 1,060,106 | -1.13(-0.92%) |
Mar 11, 2010 | 122.32 | 122.52 | 120.53 | 122.19 | 815,165 | -0.34(-0.28%) |
Mar 10, 2010 | 120.57 | 123.19 | 120.57 | 122.53 | 1,204,980 | +2.20(+1.83%) |
Mar 09, 2010 | 117.85 | 120.98 | 117.77 | 120.33 | 1,235,528 | +2.53(+2.15%) |
Mar 08, 2010 | 120.25 | 120.25 | 117.69 | 117.80 | 1,090,506 | -2.51(-2.09%) |
Mar 05, 2010 | 118.20 | 120.59 | 117.75 | 120.31 | 1,186,413 | +2.94(+2.50%) |
Mar 04, 2010 | 116.54 | 117.81 | 115.75 | 117.37 | 758,300 | +0.83(+0.71%) |
Mar 03, 2010 | 117.79 | 118.07 | 116.24 | 116.54 | 561,693 | -0.75(-0.64%) |
Mar 02, 2010 | 116.96 | 118.23 | 115.85 | 117.29 | 955,911 | +1.14(+0.98%) |