Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 112.19 | 113.39 | 111.29 | 112.19 | 13,747,097 | -0.54(-0.48%) |
May 27, 2010 | 111.16 | 112.81 | 109.69 | 112.73 | 16,573,221 | +3.89(+3.57%) |
May 26, 2010 | 111.93 | 113.11 | 108.37 | 108.84 | 30,806 | -1.75(-1.59%) |
May 25, 2010 | 104.52 | 111.08 | 104.11 | 110.59 | 65,764 | +4.55(+4.29%) |
May 24, 2010 | 110.16 | 110.90 | 105.90 | 106.04 | 21,353,240 | -3.05(-2.79%) |
May 21, 2010 | 106.34 | 111.29 | 105.70 | 109.09 | 32,938,938 | +3.51(+3.32%) |
May 20, 2010 | 105.55 | 108.21 | 105.31 | 105.58 | 74,633 | -3.10(-2.85%) |
May 19, 2010 | 107.02 | 108.71 | 105.58 | 108.69 | 23,305,696 | +2.13(+2.00%) |
May 18, 2010 | 111.47 | 111.52 | 105.97 | 106.56 | 52,085 | -4.10(-3.70%) |
May 17, 2010 | 111.30 | 111.94 | 107.47 | 110.66 | 21,049,304 | -0.46(-0.41%) |
May 14, 2010 | 111.11 | 111.83 | 110.08 | 111.11 | 14,156,845 | -1.10(-0.98%) |
May 13, 2010 | 115.09 | 115.17 | 112.04 | 112.22 | 14,839,123 | -1.98(-1.73%) |
May 12, 2010 | 111.90 | 114.54 | 110.38 | 114.19 | 19,893,984 | +4.06(+3.68%) |
May 11, 2010 | 111.64 | 112.88 | 109.97 | 110.14 | 34,214 | -1.44(-1.29%) |
May 10, 2010 | 111.61 | 112.29 | 109.54 | 111.58 | 29,774,064 | +0.65(+0.59%) |
May 07, 2010 | 110.41 | 113.69 | 109.77 | 110.93 | 27,415,558 | +0.52(+0.47%) |
May 06, 2010 | 114.41 | 115.30 | 107.88 | 110.41 | 13,542 | -4.89(-4.24%) |
May 05, 2010 | 116.41 | 117.31 | 114.19 | 115.30 | 23,642,244 | -0.64(-0.55%) |
May 04, 2010 | 115.61 | 118.19 | 114.68 | 115.94 | 23,685 | -0.04(-0.03%) |
May 03, 2010 | 114.69 | 116.87 | 113.68 | 115.98 | 36,445,100 | +3.34(+2.96%) |
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%) |