Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 111.62 | 112.25 | 110.93 | 111.88 | 540,347 | -6.61(-5.58%) |
Apr 29, 2010 | 123.45 | 123.83 | 118.30 | 118.48 | 89,110 | -3.71(-3.04%) |
Apr 28, 2010 | 124.46 | 124.78 | 110.81 | 122.20 | 131,622 | -2.08(-1.67%) |
Apr 27, 2010 | 125.53 | 126.41 | 123.71 | 124.27 | 158 | -1.76(-1.40%) |
Apr 26, 2010 | 123.39 | 126.41 | 121.57 | 126.03 | 49,657 | +2.64(+2.14%) |
Apr 23, 2010 | 122.32 | 126.41 | 122.20 | 123.39 | 58,487 | +4.09(+3.43%) |
Apr 22, 2010 | 118.99 | 119.81 | 115.78 | 119.30 | 33,552 | +0.32(+0.26%) |
Apr 21, 2010 | 118.42 | 119.30 | 116.53 | 118.99 | 23,177 | +2.20(+1.89%) |
Apr 20, 2010 | 118.99 | 119.88 | 114.52 | 116.78 | 59,334 | -2.14(-1.80%) |
Apr 19, 2010 | 116.91 | 120.18 | 116.41 | 118.92 | 56,626 | +1.76(+1.50%) |
Apr 16, 2010 | 123.52 | 123.52 | 114.83 | 117.16 | 60,742 | -5.91(-4.81%) |
Apr 15, 2010 | 122.70 | 125.22 | 122.70 | 123.08 | 29,899 | +0.19(+0.15%) |
Apr 14, 2010 | 125.85 | 125.85 | 121.94 | 122.89 | 30,069 | -0.69(-0.56%) |
Apr 13, 2010 | 123.08 | 124.12 | 118.23 | 123.58 | 55,526 | +0.88(+0.72%) |
Apr 12, 2010 | 124.21 | 126.92 | 121.44 | 122.70 | 110,345 | +1.45(+1.19%) |
Apr 09, 2010 | 117.35 | 121.50 | 117.35 | 121.25 | 63,906 | +4.78(+4.11%) |
Apr 08, 2010 | 113.77 | 116.60 | 113.26 | 116.47 | 24,927 | +1.83(+1.59%) |
Apr 07, 2010 | 114.46 | 116.28 | 113.26 | 114.65 | 22,325 | +0.19(+0.17%) |
Apr 06, 2010 | 113.26 | 114.46 | 112.63 | 114.46 | 23,586 | +1.26(+1.11%) |
Apr 05, 2010 | 113.26 | 113.26 | 112.35 | 113.20 | 26,388 | +0.76(+0.67%) |
Apr 01, 2010 | 111.62 | 112.44 | 112.44 | 112.44 | 28,590 | +1.95(+1.76%) |
Mar 31, 2010 | 111.37 | 112.00 | 109.74 | 110.49 | 43,034 | -1.26(-1.13%) |
Mar 30, 2010 | 111.75 | 112.63 | 111.25 | 111.75 | 22,452 | -0.06(-0.06%) |
Mar 29, 2010 | 111.12 | 112.44 | 110.52 | 111.81 | 16,375 | +1.95(+1.77%) |
Mar 26, 2010 | 111.69 | 112.38 | 109.49 | 109.86 | 20,719 | -1.76(-1.58%) |
Mar 25, 2010 | 110.43 | 112.63 | 110.18 | 111.62 | 36,519 | +1.89(+1.72%) |
Mar 24, 2010 | 110.37 | 110.87 | 107.79 | 109.74 | 34,353 | +0.63(+0.58%) |
Mar 23, 2010 | 107.28 | 109.42 | 104.58 | 109.11 | 63,667 | +3.37(+3.18%) |
Mar 22, 2010 | 106.15 | 107.22 | 105.49 | 105.74 | 40,960 | -1.35(-1.26%) |
Mar 19, 2010 | 108.79 | 109.93 | 105.90 | 107.09 | 32,605 | -1.83(-1.68%) |
Mar 18, 2010 | 109.42 | 109.42 | 108.61 | 108.92 | 21,824 | -0.57(-0.52%) |
Mar 17, 2010 | 108.42 | 109.93 | 108.23 | 109.49 | 26,378 | +0.94(+0.87%) |
Mar 16, 2010 | 108.48 | 109.55 | 105.71 | 108.54 | 34,692 | +0.82(+0.76%) |
Mar 15, 2010 | 106.78 | 108.48 | 106.72 | 107.72 | 49,661 | -0.25(-0.23%) |
Mar 12, 2010 | 106.03 | 108.30 | 105.71 | 107.98 | 39,225 | +2.08(+1.96%) |
Mar 11, 2010 | 105.33 | 105.96 | 104.77 | 105.90 | 37,825 | +0.75(+0.72%) |
Mar 10, 2010 | 103.26 | 105.33 | 102.69 | 105.14 | 29,973 | +1.45(+1.40%) |
Mar 09, 2010 | 103.32 | 104.64 | 102.25 | 103.70 | 32,144 | -0.38(-0.36%) |
Mar 08, 2010 | 100.74 | 104.64 | 100.74 | 104.08 | 47,667 | +3.08(+3.05%) |
Mar 05, 2010 | 100.68 | 100.99 | 99.80 | 100.99 | 41,896 | +0.82(+0.82%) |
Mar 04, 2010 | 100.05 | 100.49 | 99.80 | 100.17 | 26,151 | +0.00(+0.00%) |
Mar 03, 2010 | 100.49 | 100.55 | 99.48 | 100.17 | 32,757 | +0.38(+0.38%) |
Mar 02, 2010 | 99.92 | 100.55 | 99.10 | 99.80 | 67,304 | +0.69(+0.70%) |
Mar 01, 2010 | 100.49 | 100.49 | 97.97 | 99.10 | 46,888 | +0.13(+0.13%) |
Feb 26, 2010 | 97.85 | 99.10 | 97.34 | 98.98 | 41,272 | +1.20(+1.22%) |
Feb 25, 2010 | 97.22 | 97.78 | 96.52 | 97.78 | 47,118 | +0.69(+0.71%) |
Feb 24, 2010 | 97.66 | 97.66 | 96.27 | 97.09 | 46,463 | +0.63(+0.65%) |
Feb 23, 2010 | 96.34 | 97.34 | 96.27 | 96.46 | 34,260 | -0.88(-0.90%) |
Feb 22, 2010 | 99.23 | 99.23 | 95.96 | 97.34 | 40,722 | +0.06(+0.06%) |
Feb 19, 2010 | 95.33 | 97.40 | 94.95 | 97.28 | 36,050 | +1.38(+1.44%) |
Feb 18, 2010 | 96.21 | 96.27 | 95.64 | 95.89 | 26,204 | -0.38(-0.39%) |
Feb 17, 2010 | 96.27 | 96.52 | 95.33 | 96.27 | 23,198 | +0.31(+0.33%) |
Feb 16, 2010 | 94.20 | 95.96 | 94.20 | 95.96 | 50,949 | +1.76(+1.87%) |
Feb 12, 2010 | 92.43 | 94.20 | 94.20 | 94.20 | 30,720 | -0.06(-0.07%) |
Feb 11, 2010 | 93.82 | 94.70 | 92.43 | 94.26 | 32,261 | +1.57(+1.70%) |
Feb 10, 2010 | 94.32 | 94.32 | 89.98 | 92.69 | 41,637 | -0.82(-0.87%) |
Feb 09, 2010 | 95.71 | 95.71 | 92.50 | 93.50 | 59,729 | -1.01(-1.07%) |
Feb 08, 2010 | 91.24 | 96.59 | 89.92 | 94.51 | 79,771 | +3.27(+3.59%) |
Feb 05, 2010 | 93.63 | 93.63 | 86.20 | 91.24 | 161,661 | -1.89(-2.03%) |
Feb 04, 2010 | 95.64 | 95.64 | 92.37 | 93.13 | 111,133 | -1.64(-1.73%) |
Feb 03, 2010 | 93.35 | 95.25 | 93.35 | 94.76 | 643,275 | -5.70(-5.67%) |
Feb 02, 2010 | 100.34 | 101.80 | 99.48 | 100.46 | 55,379 | +1.04(+1.05%) |