Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 111.84 | 112.24 | 109.85 | 111.56 | 76,925 | +0.54(+0.49%) |
Feb 25, 2010 | 105.70 | 111.29 | 100.28 | 111.02 | 61,707 | +1.35(+1.23%) |
Feb 24, 2010 | 109.22 | 111.93 | 108.22 | 109.67 | 36,719 | +0.27(+0.25%) |
Feb 23, 2010 | 108.31 | 109.58 | 106.42 | 109.40 | 55,229 | +0.18(+0.17%) |
Feb 22, 2010 | 111.11 | 111.65 | 109.22 | 109.22 | 14,039 | -1.17(-1.06%) |
Feb 19, 2010 | 113.01 | 113.01 | 109.40 | 110.39 | 28,237 | -2.44(-2.16%) |
Feb 18, 2010 | 111.11 | 113.82 | 108.31 | 112.83 | 25,862 | -0.09(-0.08%) |
Feb 17, 2010 | 116.80 | 116.80 | 112.56 | 112.92 | 24,006 | -0.90(-0.79%) |
Feb 16, 2010 | 116.17 | 116.17 | 111.93 | 113.82 | 44,897 | +2.17(+1.94%) |
Feb 12, 2010 | 110.03 | 111.66 | 111.66 | 111.66 | 27,885 | +0.54(+0.49%) |
Feb 11, 2010 | 109.76 | 112.38 | 107.50 | 111.11 | 31,305 | +2.17(+1.99%) |
Feb 10, 2010 | 106.96 | 109.31 | 105.25 | 108.95 | 107,694 | +5.69(+5.51%) |
Feb 09, 2010 | 102.00 | 105.16 | 101.00 | 103.26 | 37,355 | +2.80(+2.79%) |
Feb 08, 2010 | 100.28 | 103.71 | 99.92 | 100.46 | 29,812 | -0.18(-0.18%) |
Feb 05, 2010 | 97.66 | 102.18 | 94.51 | 100.64 | 57,020 | +0.63(+0.63%) |
Feb 04, 2010 | 105.43 | 105.43 | 98.39 | 100.01 | 73,350 | -6.32(-5.94%) |
Feb 03, 2010 | 105.43 | 106.69 | 101.09 | 106.33 | 44,117 | +1.72(+1.64%) |
Feb 02, 2010 | 99.29 | 106.15 | 99.29 | 104.61 | 82,740 | +5.78(+5.85%) |
Feb 01, 2010 | 100.46 | 101.28 | 98.03 | 98.84 | 68,039 | -0.90(-0.90%) |
Jan 29, 2010 | 102.90 | 104.13 | 97.30 | 99.74 | 82,953 | -2.26(-2.21%) |
Jan 28, 2010 | 106.06 | 106.24 | 102.00 | 102.00 | 58,909 | -3.07(-2.92%) |
Jan 27, 2010 | 104.70 | 105.16 | 102.36 | 105.07 | 38,091 | -0.18(-0.17%) |
Jan 26, 2010 | 108.50 | 109.67 | 104.07 | 105.25 | 46,070 | -4.15(-3.80%) |
Jan 25, 2010 | 108.22 | 109.49 | 104.07 | 109.40 | 49,921 | +1.90(+1.76%) |
Jan 22, 2010 | 108.31 | 108.95 | 105.16 | 107.50 | 48,419 | -1.72(-1.57%) |
Jan 21, 2010 | 114.18 | 114.18 | 107.86 | 109.22 | 82,215 | -2.53(-2.26%) |
Jan 20, 2010 | 112.56 | 113.73 | 108.31 | 111.75 | 26,392 | -2.08(-1.82%) |
Jan 19, 2010 | 112.83 | 116.71 | 107.32 | 113.82 | 33,711 | +0.81(+0.72%) |
Jan 15, 2010 | 112.65 | 113.01 | 113.01 | 113.01 | 74,892 | +1.62(+1.46%) |
Jan 14, 2010 | 107.77 | 111.84 | 107.77 | 111.38 | 42,490 | +3.61(+3.35%) |
Jan 13, 2010 | 109.58 | 109.58 | 104.52 | 107.77 | 20,830 | -0.54(-0.50%) |
Jan 12, 2010 | 110.12 | 110.17 | 106.60 | 108.31 | 40,643 | -2.89(-2.60%) |
Jan 11, 2010 | 121.86 | 123.12 | 110.03 | 111.20 | 71,087 | -6.50(-5.52%) |
Jan 08, 2010 | 116.62 | 119.60 | 115.63 | 117.70 | 38,253 | -1.17(-0.99%) |
Jan 07, 2010 | 121.22 | 122.94 | 112.20 | 118.88 | 75,872 | -4.06(-3.30%) |
Jan 06, 2010 | 116.17 | 125.10 | 116.17 | 122.94 | 79,920 | +7.94(+6.91%) |
Jan 05, 2010 | 113.46 | 115.17 | 111.20 | 115.00 | 26,585 | +1.54(+1.35%) |
Jan 04, 2010 | 107.41 | 113.82 | 107.41 | 113.46 | 39,962 | +6.59(+6.17%) |
Dec 31, 2009 | 106.51 | 106.87 | 106.87 | 106.87 | 17,570 | -1.62(-1.50%) |
Dec 30, 2009 | 109.49 | 109.76 | 106.96 | 108.50 | 27,263 | +0.09(+0.08%) |
Dec 29, 2009 | 110.48 | 111.38 | 108.05 | 108.41 | 25,578 | -1.98(-1.80%) |
Dec 28, 2009 | 113.19 | 113.19 | 106.69 | 110.39 | 40,061 | -1.53(-1.37%) |
Dec 24, 2009 | 112.02 | 114.27 | 110.75 | 111.93 | 17,525 | +0.63(+0.57%) |
Dec 23, 2009 | 105.52 | 112.20 | 104.07 | 111.29 | 68,642 | +7.22(+6.94%) |
Dec 22, 2009 | 103.35 | 104.70 | 101.28 | 104.07 | 36,477 | +2.53(+2.49%) |
Dec 21, 2009 | 103.62 | 104.80 | 98.03 | 101.55 | 54,460 | -1.89(-1.83%) |
Dec 18, 2009 | 99.02 | 104.89 | 99.02 | 103.44 | 137,568 | +4.15(+4.18%) |
Dec 17, 2009 | 96.67 | 100.28 | 92.97 | 99.29 | 50,703 | +2.35(+2.42%) |
Dec 16, 2009 | 94.78 | 97.12 | 93.78 | 96.94 | 52,791 | +3.52(+3.77%) |
Dec 15, 2009 | 88.01 | 94.41 | 88.01 | 93.42 | 63,678 | +3.61(+4.02%) |
Dec 14, 2009 | 89.00 | 90.08 | 88.10 | 89.81 | 33,651 | +3.79(+4.41%) |
Dec 11, 2009 | 85.03 | 86.20 | 84.49 | 86.02 | 24,829 | +0.90(+1.06%) |
Dec 10, 2009 | 85.48 | 86.83 | 84.22 | 85.12 | 63,868 | +0.27(+0.32%) |
Dec 09, 2009 | 83.31 | 85.75 | 83.04 | 84.85 | 30,991 | +0.63(+0.75%) |
Dec 08, 2009 | 85.48 | 87.28 | 83.58 | 84.22 | 40,561 | -3.34(-3.81%) |
Dec 07, 2009 | 87.37 | 89.90 | 85.93 | 87.55 | 31,827 | -1.08(-1.22%) |
Dec 04, 2009 | 87.28 | 89.63 | 86.29 | 88.64 | 33,655 | +1.35(+1.55%) |
Dec 03, 2009 | 87.46 | 88.91 | 86.29 | 87.28 | 43,511 | -0.18(-0.21%) |
Dec 02, 2009 | 84.40 | 87.55 | 84.22 | 87.46 | 49,903 | +3.34(+3.97%) |