Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 101.94 | 102.11 | 101.36 | 101.94 | 130,099 | +0.24(+0.24%) |
May 27, 2010 | 101.32 | 101.94 | 101.32 | 101.70 | 271,717 | +0.64(+0.63%) |
May 26, 2010 | 100.94 | 101.40 | 100.58 | 101.06 | 172,880 | +0.50(+0.50%) |
May 25, 2010 | 100.16 | 100.67 | 99.75 | 100.56 | 159,837 | -0.83(-0.82%) |
May 24, 2010 | 101.46 | 101.59 | 101.00 | 101.39 | 90,923 | +0.31(+0.31%) |
May 21, 2010 | 100.26 | 101.18 | 100.00 | 101.08 | 181,154 | +0.77(+0.77%) |
May 20, 2010 | 100.70 | 100.79 | 100.24 | 100.31 | 256,290 | -2.03(-1.98%) |
May 19, 2010 | 102.75 | 102.75 | 102.10 | 102.34 | 243,104 | -0.57(-0.55%) |
May 18, 2010 | 103.48 | 103.48 | 102.74 | 102.91 | 96,420 | -0.15(-0.15%) |
May 17, 2010 | 103.30 | 103.30 | 102.85 | 103.06 | 54,219 | -0.02(-0.02%) |
May 14, 2010 | 103.08 | 103.44 | 102.84 | 103.08 | 67,618 | -0.51(-0.49%) |
May 13, 2010 | 103.40 | 103.86 | 103.40 | 103.59 | 94,011 | +0.33(+0.32%) |
May 12, 2010 | 103.14 | 103.33 | 102.94 | 103.26 | 208,952 | +0.40(+0.39%) |
May 11, 2010 | 102.66 | 102.86 | 102.57 | 102.86 | 143,249 | +0.05(+0.05%) |
May 10, 2010 | 102.69 | 102.85 | 102.65 | 102.81 | 166,029 | +3.35(+3.37%) |
May 07, 2010 | 100.29 | 100.29 | 99.01 | 99.46 | 297,922 | +1.35(+1.38%) |
May 06, 2010 | 102.36 | 102.36 | 97.08 | 98.11 | 481,983 | -4.56(-4.44%) |
May 05, 2010 | 102.43 | 102.73 | 102.40 | 102.67 | 238,743 | -0.78(-0.75%) |
May 04, 2010 | 103.81 | 103.81 | 103.45 | 103.45 | 155,283 | -0.53(-0.51%) |
May 03, 2010 | 103.96 | 103.99 | 103.76 | 103.98 | 105,626 | -0.32(-0.31%) |
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%) |