Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 182.40 | 191.55 | 171.45 | 182.40 | 160,336 | +6.30(+3.58%) |
May 27, 2010 | 171.60 | 176.40 | 168.90 | 176.10 | 30,678 | +7.50(+4.45%) |
May 26, 2010 | 168.60 | 174.15 | 167.10 | 168.60 | 137 | -0.90(-0.53%) |
May 25, 2010 | 167.40 | 170.03 | 165.90 | 169.50 | 44,287 | -0.75(-0.44%) |
May 24, 2010 | 174.15 | 175.65 | 170.10 | 170.25 | 13,905 | -4.35(-2.49%) |
May 21, 2010 | 171.00 | 178.35 | 170.25 | 174.60 | 64,928 | +1.95(+1.13%) |
May 20, 2010 | 175.64 | 176.55 | 172.65 | 172.65 | 59,736 | -8.85(-4.88%) |
May 19, 2010 | 177.00 | 182.62 | 176.25 | 181.50 | 28,125 | +4.05(+2.28%) |
May 18, 2010 | 182.10 | 183.30 | 176.55 | 177.45 | 21,365 | -3.15(-1.74%) |
May 17, 2010 | 177.30 | 181.50 | 176.10 | 180.60 | 27,991 | +2.70(+1.52%) |
May 14, 2010 | 177.90 | 181.20 | 175.12 | 177.90 | 21,635 | -4.80(-2.63%) |
May 13, 2010 | 179.10 | 183.60 | 178.65 | 182.70 | 35,095 | +2.85(+1.58%) |
May 12, 2010 | 176.10 | 180.00 | 175.35 | 179.85 | 36,092 | +4.50(+2.57%) |
May 11, 2010 | 176.10 | 177.45 | 174.90 | 175.35 | 25,047 | +0.75(+0.43%) |
May 10, 2010 | 171.00 | 174.75 | 170.70 | 174.60 | 33,417 | +6.45(+3.84%) |
May 07, 2010 | 172.20 | 174.00 | 163.50 | 168.15 | 38,265 | -4.35(-2.52%) |
May 06, 2010 | 184.80 | 185.70 | 167.10 | 172.50 | 51,086 | -12.90(-6.96%) |
May 05, 2010 | 184.80 | 187.05 | 183.30 | 185.40 | 55,092 | +0.75(+0.41%) |
May 04, 2010 | 171.60 | 186.60 | 169.80 | 184.65 | 86,917 | +10.95(+6.30%) |
May 03, 2010 | 173.25 | 178.65 | 171.60 | 173.70 | 29,815 | +0.45(+0.26%) |
Apr 30, 2010 | 175.50 | 175.65 | 171.15 | 173.25 | 42,473 | -2.70(-1.53%) |
Apr 29, 2010 | 179.25 | 179.25 | 174.30 | 175.95 | 50,246 | -3.00(-1.68%) |
Apr 28, 2010 | 176.85 | 179.10 | 175.50 | 178.95 | 17,807 | +2.55(+1.45%) |
Apr 27, 2010 | 180.75 | 183.45 | 175.95 | 176.40 | 27,465 | -5.10(-2.81%) |
Apr 26, 2010 | 182.85 | 183.75 | 180.75 | 181.50 | 22,020 | -1.95(-1.06%) |
Apr 23, 2010 | 181.80 | 183.75 | 180.00 | 183.45 | 28,525 | +1.20(+0.66%) |
Apr 22, 2010 | 180.00 | 183.15 | 177.60 | 182.25 | 35,936 | +1.05(+0.58%) |
Apr 21, 2010 | 180.00 | 181.57 | 178.05 | 181.20 | 65,864 | +1.20(+0.67%) |
Apr 20, 2010 | 177.45 | 180.15 | 174.90 | 180.00 | 21,802 | +2.55(+1.44%) |
Apr 19, 2010 | 181.05 | 182.25 | 176.70 | 177.45 | 46,254 | -4.50(-2.47%) |
Apr 16, 2010 | 183.15 | 186.00 | 181.50 | 181.95 | 57,618 | -2.25(-1.22%) |
Apr 15, 2010 | 182.10 | 186.00 | 180.15 | 184.20 | 42,251 | +1.05(+0.57%) |
Apr 14, 2010 | 180.00 | 183.30 | 179.85 | 183.15 | 43,295 | +3.15(+1.75%) |
Apr 13, 2010 | 182.85 | 182.85 | 179.10 | 180.00 | 38,625 | -3.00(-1.64%) |
Apr 12, 2010 | 184.80 | 185.40 | 182.70 | 183.00 | 45,762 | -1.50(-0.81%) |
Apr 09, 2010 | 184.80 | 186.15 | 183.90 | 184.50 | 48,956 | -0.30(-0.16%) |
Apr 08, 2010 | 184.20 | 185.70 | 182.85 | 184.80 | 81,463 | -0.30(-0.16%) |
Apr 07, 2010 | 186.00 | 189.97 | 184.05 | 185.10 | 113,378 | -1.65(-0.88%) |
Apr 06, 2010 | 168.00 | 191.40 | 168.00 | 186.75 | 277,013 | +18.90(+11.26%) |
Apr 05, 2010 | 170.10 | 170.40 | 166.95 | 167.85 | 19,344 | -1.50(-0.89%) |
Apr 01, 2010 | 167.70 | 169.35 | 169.35 | 169.35 | 29,000 | +3.00(+1.80%) |
Mar 31, 2010 | 164.85 | 167.85 | 164.85 | 166.35 | 24,666 | +0.75(+0.45%) |
Mar 30, 2010 | 163.35 | 166.95 | 163.35 | 165.60 | 19,477 | +2.25(+1.38%) |
Mar 29, 2010 | 164.25 | 166.95 | 163.05 | 163.35 | 17,735 | -0.90(-0.55%) |
Mar 26, 2010 | 166.05 | 167.70 | 163.20 | 164.25 | 18,454 | -1.05(-0.64%) |
Mar 25, 2010 | 166.05 | 168.60 | 165.30 | 165.30 | 27,922 | +0.30(+0.18%) |
Mar 24, 2010 | 165.75 | 166.35 | 164.25 | 165.00 | 26,074 | -0.75(-0.45%) |
Mar 23, 2010 | 166.20 | 166.65 | 164.10 | 165.75 | 19,651 | +0.00(+0.00%) |
Mar 22, 2010 | 164.55 | 167.55 | 163.05 | 165.75 | 35,786 | +0.15(+0.09%) |
Mar 19, 2010 | 166.95 | 167.25 | 164.25 | 165.60 | 35,487 | -0.45(-0.27%) |
Mar 18, 2010 | 171.00 | 171.00 | 166.05 | 166.05 | 23,795 | -4.35(-2.55%) |
Mar 17, 2010 | 165.00 | 172.50 | 164.40 | 170.40 | 37,737 | +5.85(+3.56%) |
Mar 16, 2010 | 163.65 | 164.55 | 163.35 | 164.55 | 20,317 | +0.75(+0.46%) |
Mar 15, 2010 | 163.65 | 164.40 | 163.50 | 163.80 | 29,223 | +0.15(+0.09%) |
Mar 12, 2010 | 165.45 | 166.35 | 163.20 | 163.65 | 32,255 | -0.75(-0.46%) |
Mar 11, 2010 | 155.55 | 164.55 | 155.55 | 164.40 | 42,681 | +8.10(+5.18%) |
Mar 10, 2010 | 156.45 | 158.10 | 154.20 | 156.30 | 63,356 | -0.30(-0.19%) |
Mar 09, 2010 | 157.95 | 158.10 | 152.85 | 156.60 | 98,562 | -1.35(-0.85%) |
Mar 08, 2010 | 157.65 | 159.15 | 156.00 | 157.95 | 34,888 | -0.75(-0.47%) |
Mar 05, 2010 | 156.75 | 159.45 | 155.40 | 158.70 | 48,044 | +1.80(+1.15%) |
Mar 04, 2010 | 155.25 | 163.80 | 154.05 | 156.90 | 64,960 | -6.30(-3.86%) |
Mar 03, 2010 | 169.20 | 169.20 | 162.00 | 163.20 | 50,685 | -5.40(-3.20%) |
Mar 02, 2010 | 168.15 | 169.50 | 167.70 | 168.60 | 35,926 | +1.05(+0.63%) |