Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 280.49 | 288.78 | 275.20 | 280.49 | 34,053 | +3.88(+1.40%) |
May 27, 2010 | 258.97 | 278.38 | 258.97 | 276.61 | 42,312 | +25.76(+10.27%) |
May 26, 2010 | 250.86 | 261.44 | 239.92 | 250.86 | 47 | +14.82(+6.28%) |
May 25, 2010 | 244.50 | 248.74 | 230.04 | 236.04 | 45,133 | -17.64(-6.95%) |
May 24, 2010 | 261.79 | 264.62 | 251.91 | 253.68 | 19,842 | -7.76(-2.97%) |
May 21, 2010 | 253.68 | 276.26 | 246.97 | 261.44 | 40,597 | +1.06(+0.41%) |
May 20, 2010 | 255.80 | 270.97 | 255.79 | 260.38 | 27,154 | -16.23(-5.87%) |
May 19, 2010 | 285.43 | 294.25 | 269.20 | 276.61 | 18,810 | -11.29(-3.92%) |
May 18, 2010 | 297.78 | 305.54 | 284.73 | 287.90 | 20,125 | -6.35(-2.16%) |
May 17, 2010 | 295.31 | 300.60 | 280.85 | 294.25 | 19,739 | +2.12(+0.72%) |
May 14, 2010 | 292.14 | 305.54 | 282.61 | 292.14 | 23,272 | -14.47(-4.72%) |
May 13, 2010 | 298.84 | 307.31 | 298.49 | 306.60 | 13,542 | +6.00(+2.00%) |
May 12, 2010 | 296.72 | 303.78 | 296.02 | 300.60 | 14,801 | +4.59(+1.55%) |
May 11, 2010 | 296.02 | 301.66 | 294.25 | 296.02 | 14 | -3.18(-1.06%) |
May 10, 2010 | 296.72 | 299.90 | 295.31 | 299.19 | 28,736 | +35.99(+13.67%) |
May 07, 2010 | 268.85 | 282.26 | 255.79 | 263.20 | 44,572 | +16.58(+6.72%) |
May 06, 2010 | 293.90 | 298.13 | 211.69 | 246.62 | 44,605 | -56.80(-18.72%) |
May 05, 2010 | 309.42 | 317.49 | 302.72 | 303.43 | 28,651 | -21.17(-6.52%) |
May 04, 2010 | 333.77 | 336.24 | 322.48 | 324.60 | 16,246 | -15.17(-4.47%) |
May 03, 2010 | 328.83 | 341.18 | 325.65 | 339.77 | 17,379 | +11.64(+3.55%) |
Apr 30, 2010 | 328.83 | 340.82 | 327.06 | 328.12 | 26,351 | -2.47(-0.75%) |
Apr 29, 2010 | 327.42 | 332.00 | 321.07 | 330.59 | 20,099 | +5.65(+1.74%) |
Apr 28, 2010 | 323.54 | 332.71 | 320.36 | 324.95 | 11,651 | +3.17(+0.99%) |
Apr 27, 2010 | 331.30 | 333.77 | 319.30 | 321.77 | 19,167 | -10.58(-3.18%) |
Apr 26, 2010 | 324.95 | 336.94 | 323.18 | 332.36 | 16,631 | +6.35(+1.95%) |
Apr 23, 2010 | 320.36 | 326.01 | 316.48 | 326.01 | 14,241 | +6.70(+2.10%) |
Apr 22, 2010 | 315.42 | 319.66 | 311.54 | 319.30 | 12,423 | +1.06(+0.33%) |
Apr 21, 2010 | 311.54 | 320.71 | 311.19 | 318.25 | 14,602 | +8.12(+2.62%) |
Apr 20, 2010 | 306.25 | 311.54 | 302.72 | 310.13 | 9,547 | +6.00(+1.97%) |
Apr 19, 2010 | 301.66 | 309.42 | 298.49 | 304.13 | 15,111 | +0.00(+0.00%) |
Apr 16, 2010 | 308.72 | 311.54 | 300.25 | 304.13 | 20,184 | -4.94(-1.60%) |
Apr 15, 2010 | 304.49 | 314.01 | 303.43 | 309.07 | 13,941 | +4.94(+1.62%) |
Apr 14, 2010 | 291.08 | 304.84 | 290.02 | 304.13 | 17,966 | +14.82(+5.12%) |
Apr 13, 2010 | 284.02 | 291.08 | 280.49 | 289.31 | 11,792 | +5.29(+1.86%) |
Apr 12, 2010 | 282.26 | 285.79 | 278.73 | 284.02 | 10,088 | +2.12(+0.75%) |
Apr 09, 2010 | 281.90 | 282.26 | 278.38 | 281.90 | 7,862 | +1.06(+0.38%) |
Apr 08, 2010 | 275.20 | 282.96 | 273.79 | 280.85 | 18,712 | +2.12(+0.76%) |
Apr 07, 2010 | 276.96 | 283.67 | 274.85 | 278.73 | 22,779 | +1.76(+0.64%) |
Apr 06, 2010 | 261.44 | 278.38 | 259.68 | 276.96 | 27,873 | +15.52(+5.94%) |
Apr 05, 2010 | 255.79 | 264.26 | 254.38 | 261.44 | 10,241 | +7.41(+2.92%) |
Apr 01, 2010 | 254.03 | 254.03 | 254.03 | 254.03 | 17,136 | +1.06(+0.42%) |
Mar 31, 2010 | 252.62 | 261.79 | 246.97 | 252.97 | 38,989 | -0.35(-0.14%) |
Mar 30, 2010 | 249.09 | 254.74 | 246.62 | 253.33 | 21,318 | +6.00(+2.43%) |
Mar 29, 2010 | 229.69 | 248.03 | 229.69 | 247.33 | 26,002 | +17.99(+7.85%) |
Mar 26, 2010 | 242.74 | 244.50 | 227.57 | 229.33 | 18,781 | -11.29(-4.69%) |
Mar 25, 2010 | 246.62 | 251.21 | 239.57 | 240.62 | 20,354 | -3.18(-1.30%) |
Mar 24, 2010 | 222.98 | 252.27 | 221.57 | 243.80 | 35,404 | +18.35(+8.14%) |
Mar 23, 2010 | 218.04 | 227.92 | 217.34 | 225.45 | 20,358 | +6.70(+3.06%) |
Mar 22, 2010 | 212.40 | 220.16 | 209.93 | 218.75 | 18,597 | +3.17(+1.47%) |
Mar 19, 2010 | 219.81 | 220.51 | 213.10 | 215.57 | 28,235 | -3.17(-1.45%) |
Mar 18, 2010 | 213.46 | 220.16 | 212.75 | 218.75 | 15,542 | +4.94(+2.31%) |
Mar 17, 2010 | 210.63 | 216.98 | 209.58 | 213.81 | 17,842 | +4.23(+2.02%) |
Mar 16, 2010 | 207.81 | 209.93 | 202.85 | 209.58 | 22,650 | +2.47(+1.19%) |
Mar 15, 2010 | 207.46 | 208.87 | 204.99 | 207.11 | 12,930 | -1.41(-0.68%) |
Mar 12, 2010 | 207.11 | 211.34 | 206.05 | 208.52 | 15,498 | +3.88(+1.90%) |
Mar 11, 2010 | 200.05 | 209.58 | 197.58 | 204.64 | 23,091 | +3.53(+1.75%) |
Mar 10, 2010 | 197.58 | 204.64 | 196.87 | 201.11 | 9,210 | +2.82(+1.42%) |
Mar 09, 2010 | 199.34 | 203.58 | 196.17 | 198.29 | 8,082 | -2.82(-1.40%) |
Mar 08, 2010 | 201.46 | 205.69 | 200.40 | 201.11 | 10,683 | +1.76(+0.88%) |
Mar 05, 2010 | 192.29 | 199.70 | 190.52 | 199.34 | 15,550 | +8.11(+4.24%) |
Mar 04, 2010 | 191.58 | 195.11 | 189.82 | 191.23 | 9,173 | -0.35(-0.18%) |
Mar 03, 2010 | 195.46 | 197.58 | 189.11 | 191.58 | 13,535 | -2.82(-1.45%) |
Mar 02, 2010 | 194.40 | 202.17 | 191.94 | 194.40 | 20,247 | +0.00(+0.00%) |