Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 104.34 | 104.35 | 104.10 | 104.30 | 167,401 | +0.35(+0.34%) |
Apr 29, 2010 | 104.00 | 104.31 | 103.92 | 103.95 | 128,646 | +0.19(+0.18%) |
Apr 28, 2010 | 104.10 | 104.17 | 103.70 | 103.76 | 115,696 | -0.26(-0.25%) |
Apr 27, 2010 | 104.58 | 104.58 | 103.86 | 104.02 | 2,093 | -0.73(-0.70%) |
Apr 26, 2010 | 104.80 | 104.85 | 104.57 | 104.75 | 98,948 | +0.05(+0.05%) |
Apr 23, 2010 | 104.96 | 104.96 | 104.59 | 104.70 | 240,099 | -0.24(-0.23%) |
Apr 22, 2010 | 105.09 | 105.12 | 104.87 | 104.94 | 264,911 | -0.29(-0.28%) |
Apr 21, 2010 | 105.30 | 105.39 | 105.14 | 105.23 | 134,626 | -0.12(-0.11%) |
Apr 20, 2010 | 105.18 | 105.35 | 105.09 | 105.35 | 247,838 | +0.30(+0.29%) |
Apr 19, 2010 | 105.20 | 105.20 | 104.95 | 105.05 | 124,749 | -0.27(-0.26%) |
Apr 16, 2010 | 105.44 | 105.50 | 105.20 | 105.32 | 132,909 | +0.04(+0.04%) |
Apr 15, 2010 | 105.02 | 105.28 | 104.93 | 105.28 | 327,589 | +0.57(+0.54%) |
Apr 14, 2010 | 104.70 | 104.90 | 104.65 | 104.71 | 120,460 | +0.26(+0.25%) |
Apr 13, 2010 | 104.56 | 104.56 | 104.35 | 104.45 | 88,491 | +0.05(+0.05%) |
Apr 12, 2010 | 104.34 | 104.41 | 104.16 | 104.40 | 112,438 | +0.25(+0.24%) |
Apr 09, 2010 | 104.10 | 104.15 | 103.98 | 104.15 | 131,807 | +0.11(+0.11%) |
Apr 08, 2010 | 103.96 | 104.05 | 103.84 | 104.04 | 337,925 | +0.14(+0.13%) |
Apr 07, 2010 | 104.04 | 104.04 | 103.89 | 103.90 | 245,376 | +0.05(+0.05%) |
Apr 06, 2010 | 104.13 | 104.13 | 103.85 | 103.85 | 128,336 | -0.11(-0.11%) |
Apr 05, 2010 | 103.93 | 103.96 | 103.82 | 103.96 | 83,954 | +0.14(+0.13%) |
Apr 01, 2010 | 103.92 | 103.82 | 103.82 | 103.82 | 115,500 | -0.43(-0.41%) |
Mar 31, 2010 | 104.32 | 104.32 | 104.11 | 104.25 | 153,691 | +0.11(+0.11%) |
Mar 30, 2010 | 104.06 | 104.27 | 104.02 | 104.14 | 111,755 | -0.04(-0.04%) |
Mar 29, 2010 | 104.21 | 104.21 | 104.02 | 104.18 | 114,391 | +0.08(+0.08%) |
Mar 26, 2010 | 104.15 | 104.29 | 103.98 | 104.10 | 117,266 | -0.05(-0.05%) |
Mar 25, 2010 | 104.37 | 104.38 | 104.03 | 104.15 | 114,425 | -0.21(-0.20%) |
Mar 24, 2010 | 104.41 | 104.41 | 104.20 | 104.36 | 108,093 | -0.08(-0.08%) |
Mar 23, 2010 | 104.36 | 104.47 | 104.19 | 104.44 | 130,910 | +0.05(+0.05%) |
Mar 22, 2010 | 104.26 | 104.39 | 104.00 | 104.39 | 120,373 | -0.28(-0.27%) |
Mar 19, 2010 | 104.46 | 104.67 | 104.39 | 104.67 | 199,547 | +0.33(+0.32%) |
Mar 18, 2010 | 104.45 | 104.49 | 104.29 | 104.34 | 71,926 | -0.25(-0.24%) |
Mar 17, 2010 | 104.50 | 104.59 | 104.25 | 104.59 | 68,426 | +0.42(+0.40%) |
Mar 16, 2010 | 104.27 | 104.42 | 104.06 | 104.17 | 105,186 | +0.11(+0.11%) |
Mar 15, 2010 | 104.05 | 104.06 | 104.00 | 104.06 | 91,204 | +0.18(+0.17%) |
Mar 12, 2010 | 103.51 | 104.01 | 103.36 | 103.88 | 109,232 | +0.70(+0.68%) |
Mar 11, 2010 | 103.36 | 103.48 | 103.11 | 103.18 | 58,408 | +0.21(+0.20%) |
Mar 10, 2010 | 103.46 | 103.48 | 102.97 | 102.97 | 411,469 | -0.12(-0.12%) |
Mar 09, 2010 | 103.08 | 103.39 | 102.93 | 103.09 | 105,806 | +0.07(+0.07%) |
Mar 08, 2010 | 102.90 | 103.03 | 102.70 | 103.02 | 78,019 | +0.41(+0.40%) |
Mar 05, 2010 | 102.59 | 102.69 | 102.45 | 102.61 | 104,338 | +0.11(+0.11%) |
Mar 04, 2010 | 102.41 | 102.51 | 102.29 | 102.50 | 83,035 | +0.10(+0.10%) |
Mar 03, 2010 | 102.43 | 102.49 | 102.18 | 102.40 | 263,387 | -0.11(-0.11%) |
Mar 02, 2010 | 102.17 | 102.63 | 101.97 | 102.51 | 656,696 | +0.83(+0.82%) |
Mar 01, 2010 | 102.09 | 102.14 | 101.68 | 101.68 | 335,305 | -0.41(-0.40%) |
Feb 26, 2010 | 101.47 | 102.11 | 101.24 | 102.09 | 140,281 | +0.77(+0.76%) |
Feb 25, 2010 | 101.23 | 101.48 | 101.06 | 101.32 | 153,175 | +0.28(+0.28%) |
Feb 24, 2010 | 101.14 | 101.14 | 100.84 | 101.04 | 204,476 | +0.23(+0.23%) |
Feb 23, 2010 | 101.11 | 101.11 | 100.73 | 100.81 | 70,850 | -0.16(-0.16%) |
Feb 22, 2010 | 101.18 | 101.18 | 100.85 | 100.97 | 69,718 | +0.05(+0.05%) |
Feb 19, 2010 | 100.80 | 100.92 | 100.50 | 100.92 | 118,072 | +0.35(+0.35%) |
Feb 18, 2010 | 100.73 | 100.90 | 100.48 | 100.57 | 129,717 | -0.24(-0.24%) |
Feb 17, 2010 | 100.75 | 100.82 | 100.43 | 100.81 | 90,681 | +0.43(+0.43%) |
Feb 16, 2010 | 100.39 | 100.63 | 100.10 | 100.38 | 67,251 | +0.17(+0.17%) |
Feb 12, 2010 | 100.06 | 100.21 | 100.21 | 100.21 | 137,000 | -0.15(-0.15%) |
Feb 11, 2010 | 99.93 | 100.36 | 99.72 | 100.36 | 130,580 | +0.70(+0.70%) |
Feb 10, 2010 | 99.61 | 99.75 | 99.32 | 99.66 | 89,544 | +0.31(+0.31%) |
Feb 09, 2010 | 99.66 | 99.69 | 99.35 | 99.35 | 119,337 | -0.12(-0.12%) |
Feb 08, 2010 | 99.29 | 99.62 | 99.25 | 99.47 | 124,441 | +0.44(+0.44%) |
Feb 05, 2010 | 99.13 | 100.23 | 97.64 | 99.03 | 875,336 | -0.35(-0.35%) |
Feb 04, 2010 | 100.29 | 100.34 | 99.36 | 99.38 | 219,766 | -1.02(-1.02%) |
Feb 03, 2010 | 100.74 | 100.89 | 100.40 | 100.40 | 187,233 | -0.14(-0.14%) |
Feb 02, 2010 | 101.15 | 101.15 | 100.50 | 100.54 | 1,151,859 | -0.24(-0.24%) |