Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 136.94 | 149.16 | 136.94 | 145.67 | 212,019 | +8.27(+6.02%) |
Mar 30, 2010 | 137.31 | 139.70 | 134.00 | 137.40 | 96,058 | +1.29(+0.94%) |
Mar 29, 2010 | 130.78 | 137.58 | 128.67 | 136.11 | 102,822 | +6.43(+4.96%) |
Mar 26, 2010 | 123.52 | 129.68 | 122.42 | 129.68 | 91,490 | +6.07(+4.91%) |
Mar 25, 2010 | 124.35 | 126.83 | 121.68 | 123.61 | 72,753 | -0.64(-0.52%) |
Mar 24, 2010 | 122.69 | 124.26 | 119.57 | 124.26 | 39,844 | +1.47(+1.20%) |
Mar 23, 2010 | 121.78 | 123.89 | 119.66 | 122.79 | 32,991 | +1.93(+1.60%) |
Mar 22, 2010 | 117.82 | 120.86 | 112.59 | 120.86 | 44,005 | +1.47(+1.23%) |
Mar 19, 2010 | 123.06 | 123.16 | 113.14 | 119.39 | 82,483 | -2.02(-1.67%) |
Mar 18, 2010 | 123.06 | 124.71 | 119.66 | 121.41 | 56,587 | -0.73(-0.60%) |
Mar 17, 2010 | 120.31 | 124.81 | 119.57 | 122.14 | 50,494 | +3.12(+2.63%) |
Mar 16, 2010 | 119.48 | 120.40 | 117.18 | 119.02 | 18,476 | -0.18(-0.15%) |
Mar 15, 2010 | 118.74 | 119.20 | 118.65 | 119.20 | 35,368 | -0.64(-0.54%) |
Mar 12, 2010 | 121.96 | 122.05 | 119.20 | 119.85 | 32,083 | -1.66(-1.36%) |
Mar 11, 2010 | 118.47 | 121.59 | 117.46 | 121.50 | 49,976 | +2.02(+1.69%) |
Mar 10, 2010 | 121.78 | 122.88 | 118.01 | 119.48 | 82,265 | -2.57(-2.11%) |
Mar 09, 2010 | 123.25 | 124.07 | 120.86 | 122.05 | 24,669 | +0.28(+0.23%) |
Mar 08, 2010 | 123.89 | 125.08 | 120.58 | 121.78 | 41,578 | -1.47(-1.19%) |
Mar 05, 2010 | 121.96 | 123.25 | 121.41 | 123.25 | 24,576 | +1.75(+1.44%) |
Mar 04, 2010 | 121.96 | 123.61 | 119.57 | 121.50 | 25,602 | +1.01(+0.84%) |
Mar 03, 2010 | 121.59 | 121.59 | 119.66 | 120.49 | 24,026 | +0.92(+0.77%) |
Mar 02, 2010 | 118.47 | 120.77 | 115.80 | 119.57 | 40,317 | +3.77(+3.25%) |
Mar 01, 2010 | 114.33 | 116.54 | 114.06 | 115.80 | 35,140 | +2.21(+1.94%) |
Feb 26, 2010 | 113.87 | 114.29 | 111.85 | 113.60 | 75,549 | +0.55(+0.49%) |
Feb 25, 2010 | 107.62 | 113.32 | 102.11 | 113.05 | 60,603 | +1.38(+1.23%) |
Feb 24, 2010 | 111.21 | 113.96 | 110.20 | 111.67 | 36,062 | +0.28(+0.25%) |
Feb 23, 2010 | 110.29 | 111.58 | 108.36 | 111.39 | 54,241 | +0.18(+0.17%) |
Feb 22, 2010 | 113.14 | 113.69 | 111.21 | 111.21 | 13,787 | -1.20(-1.06%) |
Feb 19, 2010 | 115.07 | 115.07 | 111.39 | 112.40 | 27,732 | -2.48(-2.16%) |
Feb 18, 2010 | 113.14 | 115.89 | 110.29 | 114.88 | 25,400 | -0.09(-0.08%) |
Feb 17, 2010 | 118.93 | 118.93 | 114.61 | 114.97 | 23,577 | -0.92(-0.79%) |
Feb 16, 2010 | 118.28 | 118.28 | 113.96 | 115.89 | 44,094 | +2.21(+1.94%) |
Feb 12, 2010 | 112.03 | 113.69 | 113.69 | 113.69 | 27,386 | +0.55(+0.49%) |
Feb 11, 2010 | 111.76 | 114.42 | 109.46 | 113.14 | 30,745 | +2.21(+1.99%) |
Feb 10, 2010 | 108.91 | 111.30 | 107.16 | 110.93 | 105,768 | +5.79(+5.51%) |
Feb 09, 2010 | 103.86 | 107.07 | 102.84 | 105.14 | 36,687 | +2.85(+2.79%) |
Feb 08, 2010 | 102.11 | 105.60 | 101.74 | 102.29 | 29,279 | -0.18(-0.18%) |
Feb 05, 2010 | 99.44 | 104.04 | 96.23 | 102.48 | 56,000 | +0.64(+0.63%) |
Feb 04, 2010 | 107.35 | 107.35 | 100.18 | 101.83 | 72,038 | -6.43(-5.94%) |
Feb 03, 2010 | 107.35 | 108.63 | 102.94 | 108.27 | 43,328 | +1.75(+1.64%) |
Feb 02, 2010 | 101.10 | 108.08 | 101.10 | 106.52 | 81,260 | +5.88(+5.84%) |
Feb 01, 2010 | 102.29 | 103.12 | 99.81 | 100.64 | 66,822 | -0.92(-0.90%) |
Jan 29, 2010 | 104.77 | 106.02 | 99.08 | 101.56 | 81,470 | -2.30(-2.21%) |
Jan 28, 2010 | 107.99 | 108.17 | 103.86 | 103.86 | 57,856 | -3.12(-2.92%) |
Jan 27, 2010 | 106.61 | 107.07 | 104.22 | 106.98 | 37,410 | -0.18(-0.17%) |
Jan 26, 2010 | 110.47 | 111.67 | 105.97 | 107.16 | 45,246 | -4.23(-3.80%) |
Jan 25, 2010 | 110.20 | 111.48 | 105.97 | 111.39 | 49,028 | +1.93(+1.76%) |
Jan 22, 2010 | 110.29 | 110.93 | 107.07 | 109.46 | 47,553 | -1.75(-1.57%) |
Jan 21, 2010 | 116.26 | 116.26 | 109.83 | 111.21 | 80,745 | -2.57(-2.26%) |
Jan 20, 2010 | 114.61 | 115.80 | 110.29 | 113.78 | 25,920 | -2.11(-1.82%) |
Jan 19, 2010 | 114.88 | 118.83 | 109.28 | 115.89 | 33,108 | +0.83(+0.72%) |
Jan 15, 2010 | 114.70 | 115.07 | 115.07 | 115.07 | 73,552 | +1.65(+1.46%) |
Jan 14, 2010 | 109.74 | 113.87 | 109.74 | 113.41 | 41,730 | +3.68(+3.35%) |
Jan 13, 2010 | 111.58 | 111.58 | 106.43 | 109.74 | 20,458 | -0.55(-0.50%) |
Jan 12, 2010 | 112.13 | 112.17 | 108.54 | 110.29 | 39,916 | -2.94(-2.60%) |
Jan 11, 2010 | 124.07 | 125.36 | 112.03 | 113.23 | 69,815 | -6.62(-5.52%) |
Jan 08, 2010 | 118.74 | 121.78 | 117.73 | 119.85 | 37,569 | -1.19(-0.99%) |
Jan 07, 2010 | 123.43 | 125.18 | 114.24 | 121.04 | 74,515 | -4.14(-3.30%) |
Jan 06, 2010 | 118.28 | 127.38 | 118.28 | 125.18 | 78,491 | +8.09(+6.91%) |
Jan 05, 2010 | 115.53 | 117.27 | 113.23 | 117.09 | 26,110 | +1.56(+1.35%) |