Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 172.36 | 907.39 | 903.44 | 904.15 | 0 | -2.60(-0.29%) |
Apr 29, 2010 | 906.14 | 908.14 | 904.63 | 906.75 | 0 | +2.25(+0.25%) |
Apr 28, 2010 | 169.96 | 905.92 | 902.23 | 904.50 | 0 | +0.74(+0.08%) |
Apr 27, 2010 | 173.31 | 908.81 | 902.94 | 903.76 | 0 | -5.46(-0.60%) |
Apr 26, 2010 | 175.37 | 910.72 | 908.50 | 909.22 | 0 | +0.24(+0.03%) |
Apr 23, 2010 | 173.40 | 909.35 | 906.50 | 908.98 | 0 | +0.58(+0.06%) |
Apr 22, 2010 | 172.02 | 908.75 | 904.88 | 908.40 | 0 | +0.24(+0.03%) |
Apr 21, 2010 | 174.54 | 909.93 | 906.78 | 908.16 | 0 | -0.91(-0.10%) |
Apr 20, 2010 | 174.66 | 910.03 | 907.66 | 909.07 | 0 | +0.87(+0.10%) |
Apr 19, 2010 | 171.63 | 908.77 | 905.46 | 908.20 | 0 | +0.50(+0.05%) |
Apr 16, 2010 | 175.98 | 911.06 | 905.37 | 907.70 | 0 | -2.77(-0.30%) |
Apr 15, 2010 | 175.98 | 911.97 | 909.16 | 910.47 | 0 | +1.37(+0.15%) |
Apr 14, 2010 | 173.66 | 909.58 | 907.17 | 909.10 | 0 | +1.64(+0.18%) |
Apr 13, 2010 | 173.00 | 908.16 | 905.79 | 907.46 | 0 | +0.26(+0.03%) |
Apr 12, 2010 | 173.23 | 908.38 | 906.66 | 907.20 | 0 | -0.12(-0.01%) |
Apr 09, 2010 | 172.04 | 907.75 | 905.73 | 907.32 | 0 | +1.95(+0.21%) |
Apr 08, 2010 | 169.94 | 905.85 | 903.17 | 905.37 | 0 | +0.62(+0.07%) |
Apr 07, 2010 | 905.82 | 906.74 | 903.90 | 904.76 | 0 | -1.51(-0.17%) |
Apr 06, 2010 | 171.17 | 907.03 | 904.78 | 906.26 | 0 | -0.42(-0.05%) |
Apr 05, 2010 | 172.50 | 907.73 | 905.51 | 906.68 | 0 | +0.81(+0.09%) |
Apr 01, 2010 | 905.87 | 905.87 | 905.87 | 0 | +1.79(+0.20%) | |
Mar 31, 2010 | 904.34 | 905.51 | 903.07 | 904.09 | 0 | -1.36(-0.15%) |
Mar 30, 2010 | 905.74 | 906.63 | 904.36 | 905.44 | 0 | +0.01(+0.00%) |
Mar 29, 2010 | 905.33 | 906.30 | 904.27 | 905.43 | 0 | +0.59(+0.07%) |
Mar 26, 2010 | 171.00 | 906.41 | 904.04 | 904.85 | 0 | -0.10(-0.01%) |
Mar 25, 2010 | 172.04 | 907.70 | 904.58 | 904.94 | 0 | +0.11(+0.01%) |
Mar 24, 2010 | 171.08 | 906.37 | 903.76 | 904.83 | 0 | -2.14(-0.24%) |
Mar 23, 2010 | 171.79 | 907.58 | 905.08 | 906.97 | 0 | +0.61(+0.07%) |
Mar 22, 2010 | 168.84 | 906.80 | 902.71 | 906.37 | 0 | +1.58(+0.17%) |
Mar 19, 2010 | 172.49 | 907.37 | 903.87 | 904.79 | 0 | -1.95(-0.22%) |
Mar 18, 2010 | 907.17 | 908.45 | 905.44 | 906.74 | 0 | -0.73(-0.08%) |
Mar 17, 2010 | 170.93 | 908.24 | 905.83 | 907.47 | 0 | +1.79(+0.20%) |
Mar 16, 2010 | 170.37 | 906.05 | 904.01 | 905.68 | 0 | +1.12(+0.12%) |
Mar 15, 2010 | 902.15 | 904.77 | 903.45 | 904.56 | 0 | +0.12(+0.01%) |
Mar 12, 2010 | 903.29 | 910.11 | 903.31 | 904.43 | 0 | -0.50(-0.05%) |
Mar 11, 2010 | 902.26 | 905.18 | 902.85 | 904.93 | 0 | +0.55(+0.06%) |
Mar 10, 2010 | 902.42 | 905.48 | 903.05 | 904.38 | 0 | +0.15(+0.02%) |
Mar 09, 2010 | 901.85 | 905.15 | 902.86 | 904.24 | 0 | -2.43(-0.27%) |
Mar 08, 2010 | 907.15 | 908.07 | 905.50 | 906.66 | 0 | -0.59(-0.07%) |
Mar 05, 2010 | 904.50 | 907.79 | 905.46 | 907.26 | 0 | +2.54(+0.28%) |
Mar 04, 2010 | 206.28 | 905.78 | 902.98 | 904.72 | 0 | +3.32(+0.37%) |
Mar 03, 2010 | 185.14 | 902.80 | 899.16 | 901.40 | 0 | +1.75(+0.19%) |
Mar 02, 2010 | 185.09 | 901.60 | 898.36 | 899.65 | 0 | +0.42(+0.05%) |
Mar 01, 2010 | 181.47 | 899.76 | 895.52 | 899.23 | 0 | -1.18(-0.13%) |
Feb 26, 2010 | 184.42 | 901.18 | 898.25 | 900.41 | 0 | +0.59(+0.07%) |
Feb 25, 2010 | 183.07 | 900.21 | 896.88 | 899.82 | 0 | -0.97(-0.11%) |
Feb 24, 2010 | 185.02 | 901.92 | 899.33 | 900.79 | 0 | +2.28(+0.25%) |
Feb 23, 2010 | 183.80 | 900.53 | 897.45 | 898.51 | 0 | -0.35(-0.04%) |
Feb 22, 2010 | 184.32 | 900.70 | 898.14 | 898.86 | 0 | +0.59(+0.07%) |
Feb 19, 2010 | 181.38 | 899.62 | 896.09 | 898.28 | 0 | +0.96(+0.11%) |
Feb 18, 2010 | 181.44 | 898.38 | 895.89 | 897.32 | 0 | +0.28(+0.03%) |
Feb 17, 2010 | 182.22 | 898.36 | 895.77 | 897.05 | 0 | +0.99(+0.11%) |
Feb 16, 2010 | 179.67 | 896.46 | 894.01 | 896.05 | 0 | +2.88(+0.32%) |
Feb 12, 2010 | 893.17 | 893.17 | 893.17 | 0 | -0.94(-0.10%) | |
Feb 11, 2010 | 176.45 | 894.63 | 890.38 | 894.10 | 0 | +2.08(+0.23%) |
Feb 10, 2010 | 176.78 | 893.19 | 890.41 | 892.03 | 0 | -0.14(-0.02%) |
Feb 09, 2010 | 176.76 | 893.67 | 889.98 | 892.16 | 0 | +2.30(+0.26%) |
Feb 08, 2010 | 174.99 | 892.33 | 888.18 | 889.86 | 0 | -0.87(-0.10%) |
Feb 05, 2010 | 175.22 | 892.07 | 886.90 | 890.73 | 0 | -0.56(-0.06%) |
Feb 04, 2010 | 178.73 | 894.57 | 889.93 | 891.29 | 0 | -5.79(-0.65%) |
Feb 03, 2010 | 182.69 | 899.06 | 895.65 | 897.08 | 0 | -1.20(-0.13%) |
Feb 02, 2010 | 182.35 | 899.52 | 896.05 | 898.28 | 0 | +1.75(+0.20%) |