Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 115.80 | 115.95 | 110.56 | 112.36 | 1,653,239 | -3.44(-2.97%) |
May 27, 2010 | 114.71 | 115.90 | 112.20 | 115.80 | 2,038,590 | +5.45(+4.94%) |
May 26, 2010 | 115.18 | 117.00 | 109.61 | 110.35 | 2,292,167 | -2.27(-2.02%) |
May 25, 2010 | 106.00 | 112.98 | 103.70 | 112.62 | 2,685,716 | +3.41(+3.12%) |
May 24, 2010 | 115.41 | 115.41 | 108.72 | 109.21 | 2,047,350 | -4.74(-4.16%) |
May 21, 2010 | 107.42 | 115.88 | 106.36 | 113.95 | 3,281,405 | +4.33(+3.95%) |
May 20, 2010 | 106.36 | 114.00 | 105.50 | 109.62 | 4,248,378 | -0.38(-0.35%) |
May 19, 2010 | 108.15 | 110.93 | 105.35 | 110.00 | 4,500,459 | -0.06(-0.05%) |
May 18, 2010 | 115.89 | 115.89 | 108.24 | 110.06 | 3,358,405 | -3.11(-2.75%) |
May 17, 2010 | 119.71 | 120.31 | 110.12 | 113.17 | 4,791,682 | -7.14(-5.93%) |
May 14, 2010 | 123.50 | 124.50 | 118.75 | 120.31 | 2,088,944 | -5.69(-4.52%) |
May 13, 2010 | 126.86 | 129.45 | 125.93 | 126.00 | 1,085,568 | -2.62(-2.04%) |
May 12, 2010 | 128.91 | 129.06 | 125.25 | 128.62 | 1,726,213 | +1.17(+0.92%) |
May 11, 2010 | 128.45 | 129.80 | 126.61 | 127.45 | 1,558,004 | -2.73(-2.10%) |
May 10, 2010 | 129.99 | 134.24 | 128.29 | 130.18 | 2,252,664 | +7.63(+6.23%) |
May 07, 2010 | 123.34 | 127.20 | 117.27 | 122.55 | 3,443,368 | +0.31(+0.25%) |
May 06, 2010 | 132.50 | 136.24 | 118.01 | 122.24 | 4,539,002 | -11.71(-8.74%) |
May 05, 2010 | 134.71 | 137.50 | 132.00 | 133.95 | 2,850,717 | -5.78(-4.14%) |
May 04, 2010 | 143.55 | 143.72 | 137.91 | 139.73 | 2,390,805 | -7.18(-4.89%) |
May 03, 2010 | 145.75 | 148.11 | 144.00 | 146.91 | 1,897,939 | +2.93(+2.04%) |
Apr 30, 2010 | 148.65 | 150.79 | 143.49 | 143.98 | 3,459,431 | -6.89(-4.57%) |
Apr 29, 2010 | 141.83 | 152.53 | 141.69 | 150.87 | 9,798,971 | +22.74(+17.75%) |
Apr 28, 2010 | 128.39 | 131.56 | 128.05 | 128.13 | 3,129,430 | -0.23(-0.18%) |
Apr 27, 2010 | 131.94 | 133.79 | 127.78 | 128.36 | 1,927,457 | -3.59(-2.72%) |
Apr 26, 2010 | 132.96 | 135.42 | 130.88 | 131.95 | 1,140,984 | -1.92(-1.43%) |
Apr 23, 2010 | 132.48 | 133.88 | 130.27 | 133.87 | 1,419,535 | -0.07(-0.05%) |
Apr 22, 2010 | 129.50 | 134.29 | 129.36 | 133.94 | 1,493,124 | +3.45(+2.64%) |
Apr 21, 2010 | 132.00 | 132.08 | 128.00 | 130.49 | 2,200,420 | -3.63(-2.71%) |
Apr 20, 2010 | 134.88 | 135.72 | 131.90 | 134.12 | 1,198,395 | +1.32(+0.99%) |
Apr 19, 2010 | 132.10 | 134.90 | 130.15 | 132.80 | 1,615,140 | -1.52(-1.13%) |
Apr 16, 2010 | 138.02 | 138.09 | 132.17 | 134.32 | 1,765,424 | -3.58(-2.60%) |
Apr 15, 2010 | 133.33 | 139.46 | 132.49 | 137.90 | 2,887,241 | +5.30(+4.00%) |
Apr 14, 2010 | 128.25 | 132.64 | 128.00 | 132.60 | 2,477,369 | +5.85(+4.62%) |
Apr 13, 2010 | 128.00 | 128.50 | 126.31 | 126.75 | 1,056,906 | -1.11(-0.87%) |
Apr 12, 2010 | 123.94 | 129.95 | 123.76 | 127.86 | 1,964,714 | +3.77(+3.04%) |
Apr 09, 2010 | 126.45 | 127.00 | 123.78 | 124.09 | 1,477,235 | -2.16(-1.71%) |
Apr 08, 2010 | 125.40 | 127.56 | 124.15 | 126.25 | 1,633,164 | -0.35(-0.28%) |
Apr 07, 2010 | 122.54 | 126.73 | 122.51 | 126.60 | 2,682,317 | +6.07(+5.04%) |
Apr 06, 2010 | 122.26 | 122.26 | 120.11 | 120.53 | 1,101,581 | -1.75(-1.43%) |
Apr 05, 2010 | 122.48 | 124.00 | 120.83 | 122.28 | 1,095,591 | +0.98(+0.81%) |
Apr 01, 2010 | 122.33 | 121.30 | 121.30 | 121.30 | 1,638,400 | -1.35(-1.10%) |
Mar 31, 2010 | 121.68 | 123.40 | 121.31 | 122.65 | 1,670,350 | +0.47(+0.38%) |
Mar 30, 2010 | 120.00 | 122.89 | 119.41 | 122.18 | 2,153,426 | +2.81(+2.35%) |
Mar 29, 2010 | 118.22 | 120.50 | 117.30 | 119.37 | 2,148,745 | +2.87(+2.46%) |
Mar 26, 2010 | 113.59 | 118.58 | 113.06 | 116.50 | 3,825,081 | +4.45(+3.97%) |
Mar 25, 2010 | 112.81 | 113.70 | 111.77 | 112.05 | 2,080,009 | +2.60(+2.38%) |
Mar 24, 2010 | 111.15 | 111.97 | 109.36 | 109.45 | 1,766,900 | -2.57(-2.29%) |
Mar 23, 2010 | 109.93 | 112.68 | 109.52 | 112.02 | 1,519,360 | +2.66(+2.43%) |
Mar 22, 2010 | 110.22 | 110.93 | 108.97 | 109.36 | 2,446,166 | -3.94(-3.48%) |
Mar 19, 2010 | 114.50 | 114.90 | 112.55 | 113.30 | 2,222,974 | -1.83(-1.59%) |
Mar 18, 2010 | 114.05 | 115.82 | 113.45 | 115.13 | 1,500,640 | +0.60(+0.53%) |
Mar 17, 2010 | 116.25 | 116.49 | 114.39 | 114.53 | 1,220,300 | -0.71(-0.62%) |
Mar 16, 2010 | 115.81 | 116.70 | 114.40 | 115.24 | 948,225 | +0.32(+0.28%) |
Mar 15, 2010 | 114.88 | 118.64 | 114.21 | 114.92 | 2,009,866 | -0.61(-0.53%) |
Mar 12, 2010 | 114.50 | 117.44 | 114.29 | 115.53 | 2,104,382 | +1.84(+1.62%) |
Mar 11, 2010 | 110.70 | 115.70 | 109.95 | 113.69 | 3,096,367 | +2.74(+2.47%) |
Mar 10, 2010 | 106.12 | 112.25 | 106.11 | 110.95 | 3,146,287 | +4.73(+4.45%) |
Mar 09, 2010 | 105.90 | 107.28 | 104.83 | 106.22 | 2,620,007 | -2.42(-2.23%) |
Mar 08, 2010 | 109.20 | 109.49 | 106.52 | 108.64 | 1,496,378 | +0.02(+0.02%) |
Mar 05, 2010 | 108.73 | 109.50 | 108.11 | 108.62 | 1,352,078 | +0.57(+0.53%) |
Mar 04, 2010 | 108.80 | 109.70 | 107.95 | 108.05 | 1,393,701 | +0.41(+0.38%) |
Mar 03, 2010 | 108.50 | 110.15 | 107.46 | 107.64 | 1,782,387 | +0.38(+0.35%) |
Mar 02, 2010 | 106.28 | 109.34 | 104.70 | 107.26 | 2,900,010 | +1.64(+1.55%) |