Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 112.18 | 113.38 | 111.28 | 112.18 | 13,748,482 | -0.54(-0.48%) |
May 27, 2010 | 111.15 | 112.80 | 109.68 | 112.72 | 16,574,890 | +3.89(+3.57%) |
May 26, 2010 | 111.92 | 113.10 | 108.36 | 108.83 | 30,809 | -1.75(-1.59%) |
May 25, 2010 | 104.51 | 111.07 | 104.10 | 110.58 | 65,771 | +4.55(+4.29%) |
May 24, 2010 | 110.15 | 110.89 | 105.89 | 106.03 | 21,355,392 | -3.05(-2.79%) |
May 21, 2010 | 106.33 | 111.27 | 105.69 | 109.08 | 32,942,258 | +3.51(+3.32%) |
May 20, 2010 | 105.53 | 108.20 | 105.30 | 105.57 | 74,640 | -3.10(-2.86%) |
May 19, 2010 | 107.01 | 108.70 | 105.57 | 108.68 | 23,308,046 | +2.13(+2.00%) |
May 18, 2010 | 111.46 | 111.51 | 105.96 | 106.55 | 52,090 | -4.10(-3.70%) |
May 17, 2010 | 111.29 | 111.93 | 107.46 | 110.65 | 21,051,426 | -0.46(-0.41%) |
May 14, 2010 | 111.10 | 111.82 | 110.07 | 111.10 | 14,158,272 | -1.10(-0.98%) |
May 13, 2010 | 115.08 | 115.15 | 112.03 | 112.20 | 14,840,619 | -1.98(-1.73%) |
May 12, 2010 | 111.89 | 114.53 | 110.37 | 114.18 | 19,895,990 | +4.06(+3.68%) |
May 11, 2010 | 111.63 | 112.86 | 109.96 | 110.13 | 34,218 | -1.44(-1.29%) |
May 10, 2010 | 111.60 | 112.28 | 109.53 | 111.57 | 29,777,066 | +0.65(+0.59%) |
May 07, 2010 | 110.40 | 113.68 | 109.76 | 110.92 | 27,418,322 | +0.52(+0.47%) |
May 06, 2010 | 114.40 | 115.29 | 107.87 | 110.40 | 13,543 | -4.89(-4.24%) |
May 05, 2010 | 116.40 | 117.30 | 114.18 | 115.29 | 23,644,628 | -0.64(-0.55%) |
May 04, 2010 | 115.60 | 118.18 | 114.67 | 115.93 | 23,688 | -0.04(-0.03%) |
May 03, 2010 | 114.68 | 116.86 | 113.67 | 115.97 | 36,448,772 | +3.33(+2.96%) |
Apr 30, 2010 | 117.83 | 118.30 | 111.16 | 112.63 | 94,350,424 | -11.67(-9.39%) |
Apr 29, 2010 | 123.76 | 124.93 | 122.83 | 124.30 | 23,574,008 | +3.02(+2.49%) |
Apr 28, 2010 | 121.52 | 122.29 | 119.99 | 121.28 | 27,340,744 | +2.57(+2.16%) |
Apr 27, 2010 | 116.55 | 121.16 | 116.47 | 118.71 | 29,341 | +0.78(+0.66%) |
Apr 26, 2010 | 121.57 | 121.78 | 117.53 | 117.93 | 39,817,144 | -4.16(-3.41%) |
Apr 23, 2010 | 124.26 | 124.67 | 121.78 | 122.09 | 19,228,930 | -1.28(-1.04%) |
Apr 22, 2010 | 122.51 | 125.66 | 121.23 | 123.38 | 32,001,272 | +0.09(+0.08%) |
Apr 21, 2010 | 123.28 | 126.55 | 121.78 | 123.28 | 53,106 | -0.81(-0.66%) |
Apr 20, 2010 | 129.11 | 129.32 | 122.56 | 124.10 | 188,201 | -2.59(-2.05%) |
Apr 19, 2010 | 120.70 | 127.01 | 120.23 | 126.69 | 69,891,240 | +2.03(+1.63%) |
Apr 16, 2010 | 142.43 | 144.60 | 120.66 | 124.66 | 131,551,808 | -18.28(-12.79%) |
Apr 15, 2010 | 143.92 | 143.97 | 142.47 | 142.94 | 10,105,205 | -0.50(-0.35%) |
Apr 14, 2010 | 142.66 | 144.23 | 142.01 | 143.44 | 16,187,459 | +4.40(+3.16%) |
Apr 13, 2010 | 137.73 | 139.63 | 137.38 | 139.04 | 8,335,721 | +1.09(+0.79%) |
Apr 12, 2010 | 139.13 | 139.92 | 137.95 | 137.95 | 7,787,528 | -0.99(-0.71%) |
Apr 09, 2010 | 139.84 | 140.40 | 137.69 | 138.94 | 10,913,078 | -0.29(-0.21%) |
Apr 08, 2010 | 136.60 | 140.25 | 135.97 | 139.24 | 13,735,389 | +2.44(+1.78%) |
Apr 07, 2010 | 134.11 | 138.00 | 134.05 | 136.80 | 17,900,498 | +2.59(+1.93%) |
Apr 06, 2010 | 133.89 | 134.89 | 133.54 | 134.21 | 9,982,675 | +0.40(+0.30%) |
Apr 05, 2010 | 132.40 | 134.48 | 131.69 | 133.81 | 7,908,945 | +1.77(+1.34%) |
Apr 01, 2010 | 133.20 | 132.04 | 132.04 | 132.04 | 257 | -0.32(-0.24%) |
Mar 31, 2010 | 131.87 | 133.16 | 131.75 | 132.36 | 10,626,742 | -0.58(-0.44%) |
Mar 30, 2010 | 135.17 | 135.58 | 132.41 | 132.94 | 10,551,108 | -2.07(-1.53%) |
Mar 29, 2010 | 134.87 | 135.31 | 133.14 | 135.01 | 15,190,694 | +0.91(+0.68%) |
Mar 26, 2010 | 136.04 | 136.12 | 133.35 | 134.10 | 15,231,928 | -1.57(-1.16%) |
Mar 25, 2010 | 135.93 | 138.64 | 135.58 | 135.67 | 12,291,132 | +0.38(+0.28%) |
Mar 24, 2010 | 134.69 | 136.49 | 134.69 | 135.29 | 10,823,754 | -0.33(-0.24%) |
Mar 23, 2010 | 136.72 | 137.15 | 134.42 | 135.62 | 13,928,994 | -1.03(-0.75%) |
Mar 22, 2010 | 136.69 | 137.26 | 135.93 | 136.65 | 9,405,422 | -1.35(-0.98%) |
Mar 19, 2010 | 138.22 | 138.24 | 136.49 | 138.00 | 14,047,317 | +0.35(+0.25%) |
Mar 18, 2010 | 136.68 | 137.88 | 136.26 | 137.65 | 8,875,939 | +0.63(+0.46%) |
Mar 17, 2010 | 137.19 | 137.98 | 136.19 | 137.02 | 13,069,751 | +0.35(+0.26%) |
Mar 16, 2010 | 135.23 | 136.85 | 134.63 | 136.67 | 15,068,375 | +2.06(+1.53%) |
Mar 15, 2010 | 134.93 | 135.90 | 132.16 | 134.61 | 17,992,176 | -1.11(-0.82%) |
Mar 12, 2010 | 135.76 | 136.79 | 134.97 | 135.72 | 13,174,819 | +1.12(+0.84%) |
Mar 11, 2010 | 132.96 | 134.64 | 132.72 | 134.59 | 11,694,672 | +1.22(+0.91%) |
Mar 10, 2010 | 132.07 | 133.68 | 130.99 | 133.37 | 16,897,144 | +2.40(+1.83%) |
Mar 09, 2010 | 131.26 | 133.58 | 130.32 | 130.98 | 16,707,275 | -0.77(-0.58%) |
Mar 08, 2010 | 130.22 | 132.41 | 129.90 | 131.75 | 12,049,590 | +2.06(+1.59%) |
Mar 05, 2010 | 128.08 | 130.51 | 127.99 | 129.68 | 15,765,095 | +2.77(+2.18%) |
Mar 04, 2010 | 122.75 | 127.10 | 122.65 | 126.91 | 19,904,486 | +4.57(+3.73%) |
Mar 03, 2010 | 123.37 | 123.69 | 121.96 | 122.34 | 12,899,277 | -0.80(-0.65%) |
Mar 02, 2010 | 121.92 | 123.92 | 121.72 | 123.14 | 15,452,622 | +1.72(+1.41%) |