Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 117.84 | 118.31 | 111.17 | 112.64 | 94,340,912 | -11.67(-9.39%) |
Apr 29, 2010 | 123.78 | 124.94 | 122.84 | 124.31 | 23,571,632 | +3.02(+2.49%) |
Apr 28, 2010 | 121.53 | 122.30 | 120.00 | 121.29 | 27,337,988 | +2.57(+2.16%) |
Apr 27, 2010 | 116.56 | 121.17 | 116.48 | 118.72 | 29,338 | +0.78(+0.66%) |
Apr 26, 2010 | 121.58 | 121.79 | 117.55 | 117.94 | 39,813,132 | -4.17(-3.41%) |
Apr 23, 2010 | 124.27 | 124.68 | 121.80 | 122.11 | 19,226,992 | -1.28(-1.04%) |
Apr 22, 2010 | 122.52 | 125.68 | 121.25 | 123.39 | 31,998,046 | +0.09(+0.08%) |
Apr 21, 2010 | 123.30 | 126.56 | 121.80 | 123.30 | 53,101 | -0.81(-0.66%) |
Apr 20, 2010 | 129.12 | 129.33 | 122.57 | 124.11 | 188,182 | -2.59(-2.04%) |
Apr 19, 2010 | 120.71 | 127.02 | 120.25 | 126.70 | 69,884,192 | +2.03(+1.63%) |
Apr 16, 2010 | 142.45 | 144.61 | 120.67 | 124.67 | 131,538,544 | -18.28(-12.79%) |
Apr 15, 2010 | 143.94 | 143.99 | 142.48 | 142.95 | 10,104,186 | -0.50(-0.35%) |
Apr 14, 2010 | 142.67 | 144.25 | 142.02 | 143.46 | 16,185,827 | +4.40(+3.16%) |
Apr 13, 2010 | 137.75 | 139.64 | 137.40 | 139.06 | 8,334,881 | +1.09(+0.79%) |
Apr 12, 2010 | 139.14 | 139.94 | 137.97 | 137.97 | 7,786,743 | -0.99(-0.71%) |
Apr 09, 2010 | 139.86 | 140.42 | 137.70 | 138.96 | 10,911,978 | -0.29(-0.21%) |
Apr 08, 2010 | 136.62 | 140.26 | 135.98 | 139.25 | 13,734,005 | +2.44(+1.78%) |
Apr 07, 2010 | 134.12 | 138.01 | 134.06 | 136.82 | 17,898,694 | +2.59(+1.93%) |
Apr 06, 2010 | 133.91 | 134.90 | 133.55 | 134.22 | 9,981,668 | +0.40(+0.30%) |
Apr 05, 2010 | 132.41 | 134.50 | 131.70 | 133.82 | 7,908,148 | +1.77(+1.34%) |
Apr 01, 2010 | 133.22 | 132.05 | 132.05 | 132.05 | 257 | -0.32(-0.24%) |
Mar 31, 2010 | 131.88 | 133.17 | 131.77 | 132.37 | 10,625,670 | -0.58(-0.44%) |
Mar 30, 2010 | 135.19 | 135.59 | 132.43 | 132.95 | 10,550,044 | -2.07(-1.53%) |
Mar 29, 2010 | 134.88 | 135.32 | 133.16 | 135.03 | 15,189,163 | +0.92(+0.68%) |
Mar 26, 2010 | 136.06 | 136.13 | 133.36 | 134.11 | 15,230,392 | -1.57(-1.16%) |
Mar 25, 2010 | 135.95 | 138.66 | 135.59 | 135.68 | 12,289,893 | +0.38(+0.28%) |
Mar 24, 2010 | 134.71 | 136.51 | 134.71 | 135.30 | 10,822,663 | -0.33(-0.24%) |
Mar 23, 2010 | 136.73 | 137.17 | 134.44 | 135.63 | 13,927,590 | -1.03(-0.75%) |
Mar 22, 2010 | 136.70 | 137.27 | 135.94 | 136.66 | 9,404,474 | -1.35(-0.98%) |
Mar 19, 2010 | 138.24 | 138.25 | 136.50 | 138.01 | 14,045,901 | +0.35(+0.25%) |
Mar 18, 2010 | 136.69 | 137.90 | 136.27 | 137.66 | 8,875,044 | +0.63(+0.46%) |
Mar 17, 2010 | 137.20 | 138.00 | 136.20 | 137.03 | 13,068,433 | +0.35(+0.26%) |
Mar 16, 2010 | 135.24 | 136.86 | 134.64 | 136.69 | 15,066,856 | +2.06(+1.53%) |
Mar 15, 2010 | 134.95 | 135.92 | 132.18 | 134.62 | 17,990,362 | -1.11(-0.82%) |
Mar 12, 2010 | 135.77 | 136.80 | 134.99 | 135.73 | 13,173,491 | +1.12(+0.84%) |
Mar 11, 2010 | 132.97 | 134.65 | 132.74 | 134.61 | 11,693,493 | +1.22(+0.91%) |
Mar 10, 2010 | 132.08 | 133.70 | 131.01 | 133.39 | 16,895,442 | +2.40(+1.83%) |
Mar 09, 2010 | 131.28 | 133.59 | 130.33 | 130.99 | 16,705,591 | -0.77(-0.58%) |
Mar 08, 2010 | 130.24 | 132.42 | 129.91 | 131.76 | 12,048,375 | +2.06(+1.59%) |
Mar 05, 2010 | 128.09 | 130.53 | 128.00 | 129.69 | 15,763,506 | +2.77(+2.18%) |
Mar 04, 2010 | 122.77 | 127.11 | 122.66 | 126.92 | 19,902,480 | +4.57(+3.73%) |
Mar 03, 2010 | 123.38 | 123.70 | 121.98 | 122.36 | 12,897,976 | -0.80(-0.65%) |
Mar 02, 2010 | 121.94 | 123.93 | 121.73 | 123.16 | 15,451,064 | +1.71(+1.41%) |
Mar 01, 2010 | 121.42 | 122.80 | 121.15 | 121.44 | 8,408,054 | +0.15(+0.12%) |
Feb 26, 2010 | 121.22 | 121.79 | 120.45 | 121.29 | 10,071,185 | +0.20(+0.17%) |
Feb 25, 2010 | 120.93 | 121.09 | 119.45 | 121.09 | 13,590,623 | -1.40(-1.14%) |
Feb 24, 2010 | 121.79 | 123.27 | 121.42 | 122.49 | 10,803,638 | +1.19(+0.98%) |
Feb 23, 2010 | 121.38 | 124.01 | 120.70 | 121.29 | 20,277,872 | -0.01(-0.01%) |
Feb 22, 2010 | 121.68 | 122.28 | 120.77 | 121.30 | 9,528,524 | +0.41(+0.34%) |
Feb 19, 2010 | 119.60 | 121.53 | 119.58 | 120.89 | 11,231,123 | +0.33(+0.27%) |
Feb 18, 2010 | 120.45 | 121.21 | 119.88 | 120.56 | 14,200,608 | -1.16(-0.95%) |
Feb 17, 2010 | 122.30 | 122.45 | 120.74 | 121.73 | 13,009,476 | -0.11(-0.09%) |
Feb 16, 2010 | 120.21 | 122.10 | 119.67 | 121.83 | 14,853,273 | +2.69(+2.25%) |
Feb 12, 2010 | 117.94 | 119.15 | 119.15 | 119.15 | 13,297,946 | -0.09(-0.08%) |
Feb 11, 2010 | 119.51 | 120.22 | 117.85 | 119.24 | 14,422,288 | +0.33(+0.27%) |
Feb 10, 2010 | 118.25 | 120.25 | 117.47 | 118.92 | 13,636,445 | +0.88(+0.75%) |
Feb 09, 2010 | 118.20 | 118.84 | 115.84 | 118.03 | 18,112,446 | +1.08(+0.92%) |
Feb 08, 2010 | 119.41 | 119.67 | 116.74 | 116.96 | 13,251,546 | -2.37(-1.99%) |
Feb 05, 2010 | 116.74 | 119.56 | 115.23 | 119.33 | 24,235,200 | +2.69(+2.31%) |
Feb 04, 2010 | 120.19 | 120.80 | 116.45 | 116.63 | 24,378,582 | -5.58(-4.57%) |
Feb 03, 2010 | 122.24 | 123.80 | 121.61 | 122.21 | 21,684,938 | +0.31(+0.25%) |
Feb 02, 2010 | 118.93 | 121.91 | 118.93 | 121.90 | 22,299,922 | +3.34(+2.82%) |