Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 291.51 | 292.02 | 283.67 | 285.93 | 14,158 | -6.12(-2.10%) |
Apr 29, 2010 | 287.71 | 292.05 | 283.38 | 292.05 | 18,517 | +5.81(+2.03%) |
Apr 28, 2010 | 279.69 | 286.24 | 279.69 | 286.24 | 16,994 | +7.00(+2.51%) |
Apr 27, 2010 | 286.63 | 288.19 | 278.52 | 279.23 | 23,166 | -7.50(-2.62%) |
Apr 26, 2010 | 288.66 | 291.97 | 286.74 | 286.74 | 14,325 | -2.08(-0.72%) |
Apr 23, 2010 | 288.93 | 289.74 | 287.76 | 288.82 | 16,423 | -2.23(-0.77%) |
Apr 22, 2010 | 288.24 | 291.92 | 288.24 | 291.05 | 5,092 | +0.46(+0.16%) |
Apr 21, 2010 | 292.22 | 293.36 | 290.33 | 290.59 | 18,859 | -3.69(-1.26%) |
Apr 20, 2010 | 286.74 | 294.28 | 285.45 | 294.28 | 197 | +7.54(+2.63%) |
Apr 19, 2010 | 284.20 | 288.66 | 284.11 | 286.74 | 11,716 | -1.98(-0.69%) |
Apr 16, 2010 | 291.16 | 291.55 | 286.93 | 288.72 | 18,052 | -1.88(-0.65%) |
Apr 15, 2010 | 287.70 | 292.28 | 286.80 | 290.60 | 11,728 | +1.93(+0.67%) |
Apr 14, 2010 | 286.45 | 288.66 | 285.49 | 288.66 | 21,090 | +2.34(+0.82%) |
Apr 13, 2010 | 288.28 | 288.28 | 285.46 | 286.32 | 10,461 | -2.09(-0.72%) |
Apr 12, 2010 | 286.71 | 288.41 | 285.46 | 288.41 | 7,070 | +1.45(+0.51%) |
Apr 09, 2010 | 285.34 | 287.62 | 284.79 | 286.96 | 5,975 | +1.22(+0.43%) |
Apr 08, 2010 | 285.67 | 288.63 | 284.11 | 285.74 | 13,333 | -1.67(-0.58%) |
Apr 07, 2010 | 279.24 | 288.23 | 279.24 | 287.41 | 14,681 | -0.49(-0.17%) |
Apr 06, 2010 | 288.33 | 288.33 | 284.67 | 287.90 | 22,032 | -0.28(-0.10%) |
Apr 05, 2010 | 287.30 | 289.05 | 284.79 | 288.18 | 20,359 | +1.28(+0.45%) |
Apr 01, 2010 | 279.81 | 286.90 | 286.90 | 286.90 | 9,665 | +7.09(+2.53%) |
Mar 31, 2010 | 284.28 | 287.31 | 279.81 | 279.81 | 33,872 | -4.25(-1.50%) |
Mar 30, 2010 | 287.22 | 291.40 | 284.06 | 284.06 | 23,632 | -4.43(-1.53%) |
Mar 29, 2010 | 287.12 | 289.45 | 284.25 | 288.49 | 15,696 | +1.37(+0.48%) |
Mar 26, 2010 | 285.20 | 288.65 | 285.10 | 287.12 | 8,625 | +2.01(+0.71%) |
Mar 25, 2010 | 282.93 | 288.51 | 282.93 | 285.11 | 9,632 | +2.69(+0.95%) |
Mar 24, 2010 | 287.17 | 287.70 | 282.37 | 282.43 | 9,137 | -5.61(-1.95%) |
Mar 23, 2010 | 283.15 | 288.66 | 280.98 | 288.04 | 19,141 | +4.33(+1.53%) |
Mar 22, 2010 | 280.96 | 283.85 | 280.96 | 283.71 | 2,495 | +0.96(+0.34%) |
Mar 19, 2010 | 280.44 | 282.75 | 280.00 | 282.75 | 16,778 | +2.30(+0.82%) |
Mar 18, 2010 | 283.33 | 283.50 | 280.44 | 280.44 | 11,479 | -1.69(-0.60%) |
Mar 17, 2010 | 280.42 | 282.14 | 278.43 | 282.14 | 8,947 | +1.85(+0.66%) |
Mar 16, 2010 | 278.33 | 280.81 | 278.33 | 280.29 | 8,955 | +2.12(+0.76%) |
Mar 15, 2010 | 277.55 | 278.33 | 277.55 | 278.17 | 16,686 | +1.71(+0.62%) |
Mar 12, 2010 | 274.26 | 277.12 | 274.26 | 276.46 | 11,129 | +2.20(+0.80%) |
Mar 11, 2010 | 273.04 | 274.40 | 272.41 | 274.26 | 16,674 | +1.22(+0.45%) |
Mar 10, 2010 | 270.02 | 273.24 | 270.02 | 273.04 | 12,059 | +3.01(+1.12%) |
Mar 09, 2010 | 271.30 | 271.68 | 269.63 | 270.02 | 13,197 | -1.30(-0.48%) |
Mar 08, 2010 | 269.97 | 271.32 | 268.91 | 271.32 | 16,784 | +0.76(+0.28%) |
Mar 05, 2010 | 268.26 | 270.56 | 266.39 | 270.56 | 31,426 | +3.45(+1.29%) |
Mar 04, 2010 | 265.98 | 268.32 | 264.42 | 267.11 | 7,981 | +1.06(+0.40%) |
Mar 03, 2010 | 265.09 | 266.87 | 265.09 | 266.05 | 9,546 | -0.27(-0.10%) |
Mar 02, 2010 | 265.19 | 267.33 | 262.96 | 266.32 | 8,145 | +1.13(+0.42%) |
Mar 01, 2010 | 265.95 | 267.05 | 262.78 | 265.19 | 9,621 | -1.58(-0.59%) |
Feb 26, 2010 | 265.23 | 267.01 | 261.61 | 266.77 | 15,413 | +1.39(+0.53%) |
Feb 25, 2010 | 264.12 | 267.16 | 264.12 | 265.38 | 5,819 | -0.72(-0.27%) |
Feb 24, 2010 | 264.18 | 266.10 | 263.09 | 266.10 | 4,429 | +1.96(+0.74%) |
Feb 23, 2010 | 263.64 | 265.56 | 263.64 | 264.14 | 4,667 | +0.01(+0.00%) |
Feb 22, 2010 | 260.76 | 264.62 | 260.37 | 264.13 | 16,524 | +4.68(+1.80%) |
Feb 19, 2010 | 257.87 | 259.78 | 257.87 | 259.45 | 3,661 | -0.92(-0.35%) |
Feb 18, 2010 | 258.95 | 260.63 | 258.95 | 260.37 | 4,569 | +2.51(+0.97%) |
Feb 17, 2010 | 258.79 | 260.76 | 256.93 | 257.86 | 7,248 | +0.74(+0.29%) |
Feb 16, 2010 | 253.41 | 257.12 | 252.94 | 257.12 | 5,300 | +3.71(+1.47%) |
Feb 12, 2010 | 250.18 | 253.41 | 253.41 | 253.41 | 2,390 | +1.50(+0.60%) |
Feb 11, 2010 | 248.31 | 253.22 | 248.31 | 251.91 | 6,134 | +2.69(+1.08%) |
Feb 10, 2010 | 250.17 | 250.47 | 248.94 | 249.21 | 4,137 | -1.44(-0.58%) |
Feb 09, 2010 | 251.83 | 252.07 | 249.27 | 250.66 | 4,502 | +1.64(+0.66%) |
Feb 08, 2010 | 250.56 | 251.18 | 248.26 | 249.02 | 6,337 | -1.64(-0.65%) |
Feb 05, 2010 | 250.17 | 250.66 | 246.46 | 250.66 | 10,202 | +0.96(+0.39%) |
Feb 04, 2010 | 252.10 | 253.06 | 249.55 | 249.69 | 10,553 | -2.92(-1.16%) |
Feb 03, 2010 | 253.69 | 255.00 | 252.12 | 252.62 | 5,227 | -1.79(-0.70%) |
Feb 02, 2010 | 253.90 | 254.41 | 250.53 | 254.41 | 11,432 | +0.22(+0.09%) |