Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 122.30 | 124.70 | 121.10 | 124.00 | 74,917 | +1.50(+1.22%) |
Jan 28, 2010 | 130.60 | 130.60 | 121.10 | 122.50 | 41,187 | -6.60(-5.11%) |
Jan 27, 2010 | 126.00 | 129.30 | 121.50 | 129.10 | 47,381 | +2.40(+1.89%) |
Jan 26, 2010 | 128.40 | 129.50 | 125.80 | 126.70 | 55,404 | -3.80(-2.91%) |
Jan 25, 2010 | 136.60 | 138.60 | 124.50 | 130.50 | 64,600 | -4.50(-3.33%) |
Jan 22, 2010 | 137.00 | 146.70 | 132.70 | 135.00 | 99,707 | -2.30(-1.68%) |
Jan 21, 2010 | 138.00 | 139.07 | 136.90 | 137.30 | 58,890 | -0.20(-0.15%) |
Jan 20, 2010 | 136.90 | 138.10 | 135.00 | 137.50 | 51,618 | -0.50(-0.36%) |
Jan 19, 2010 | 136.00 | 138.60 | 136.00 | 138.00 | 20,645 | -0.10(-0.07%) |
Jan 15, 2010 | 142.20 | 138.10 | 138.10 | 138.10 | 27,960 | -3.50(-2.47%) |
Jan 14, 2010 | 140.50 | 142.10 | 138.70 | 141.60 | 23,669 | +1.10(+0.78%) |
Jan 13, 2010 | 140.50 | 143.00 | 139.00 | 140.50 | 51,507 | +1.90(+1.37%) |
Jan 12, 2010 | 136.00 | 139.00 | 135.00 | 138.60 | 34,007 | +0.20(+0.14%) |
Jan 11, 2010 | 141.40 | 143.30 | 136.00 | 138.40 | 37,982 | -1.70(-1.21%) |
Jan 08, 2010 | 136.00 | 141.10 | 135.50 | 140.10 | 70,820 | +3.60(+2.64%) |
Jan 07, 2010 | 138.40 | 138.50 | 133.03 | 136.50 | 43,687 | -0.90(-0.66%) |
Jan 06, 2010 | 131.50 | 141.50 | 130.20 | 137.40 | 125,969 | +7.50(+5.77%) |
Jan 05, 2010 | 127.00 | 130.90 | 123.40 | 129.90 | 119,529 | +10.30(+8.61%) |
Jan 04, 2010 | 114.50 | 120.00 | 114.50 | 119.60 | 27,921 | +3.80(+3.28%) |
Dec 31, 2009 | 116.50 | 115.80 | 115.80 | 115.80 | 6,580 | -0.80(-0.69%) |
Dec 30, 2009 | 116.40 | 118.69 | 115.30 | 116.60 | 10,648 | -1.90(-1.60%) |
Dec 29, 2009 | 119.30 | 119.90 | 116.70 | 118.50 | 11,932 | -0.90(-0.75%) |
Dec 28, 2009 | 121.10 | 121.10 | 117.40 | 119.40 | 11,841 | +0.00(+0.00%) |
Dec 24, 2009 | 119.30 | 120.50 | 117.50 | 119.40 | 7,349 | +0.50(+0.42%) |
Dec 23, 2009 | 123.50 | 123.50 | 118.60 | 118.90 | 16,794 | -2.98(-2.45%) |
Dec 22, 2009 | 117.40 | 122.90 | 115.80 | 121.88 | 39,631 | +6.28(+5.43%) |
Dec 21, 2009 | 109.10 | 115.70 | 105.70 | 115.60 | 29,513 | +6.90(+6.35%) |
Dec 18, 2009 | 110.30 | 110.30 | 107.80 | 108.70 | 12,780 | -1.60(-1.45%) |
Dec 17, 2009 | 110.60 | 111.80 | 109.80 | 110.30 | 16,892 | -2.20(-1.96%) |
Dec 16, 2009 | 115.90 | 115.90 | 112.30 | 112.50 | 20,245 | -2.10(-1.83%) |
Dec 15, 2009 | 116.00 | 116.70 | 113.60 | 114.60 | 32,860 | -1.30(-1.12%) |
Dec 14, 2009 | 114.70 | 116.40 | 111.80 | 115.90 | 45,843 | +6.20(+5.65%) |
Dec 11, 2009 | 106.90 | 110.00 | 106.00 | 109.70 | 43,313 | +3.50(+3.30%) |
Dec 10, 2009 | 106.50 | 107.00 | 105.50 | 106.20 | 43,568 | +1.00(+0.95%) |
Dec 09, 2009 | 105.00 | 110.20 | 104.00 | 105.20 | 273,980 | -12.00(-10.24%) |
Dec 08, 2009 | 121.10 | 121.10 | 116.50 | 117.20 | 21,331 | -4.40(-3.62%) |
Dec 07, 2009 | 123.10 | 124.90 | 120.93 | 121.60 | 13,707 | -2.80(-2.25%) |
Dec 04, 2009 | 124.80 | 125.20 | 120.60 | 124.40 | 14,677 | +2.40(+1.97%) |
Dec 03, 2009 | 122.50 | 128.10 | 121.50 | 122.00 | 17,977 | -3.10(-2.48%) |
Dec 02, 2009 | 128.60 | 131.60 | 124.60 | 125.10 | 25,498 | -2.40(-1.88%) |
Dec 01, 2009 | 122.70 | 129.00 | 122.70 | 127.50 | 24,010 | +5.40(+4.42%) |
Nov 30, 2009 | 120.80 | 122.70 | 118.30 | 122.10 | 10,824 | +2.80(+2.35%) |
Nov 27, 2009 | 119.00 | 122.04 | 114.20 | 119.30 | 11,563 | -3.80(-3.09%) |
Nov 25, 2009 | 121.80 | 123.90 | 121.00 | 123.10 | 7,011 | +1.00(+0.82%) |
Nov 24, 2009 | 125.60 | 125.60 | 121.00 | 122.10 | 8,609 | -2.50(-2.01%) |
Nov 23, 2009 | 126.00 | 127.40 | 123.90 | 124.60 | 16,978 | +1.60(+1.30%) |
Nov 20, 2009 | 121.00 | 123.10 | 120.10 | 123.00 | 14,732 | +0.20(+0.16%) |
Nov 19, 2009 | 123.20 | 125.40 | 121.10 | 122.80 | 20,993 | -2.70(-2.15%) |
Nov 18, 2009 | 121.00 | 126.29 | 120.70 | 125.50 | 48,275 | +4.70(+3.89%) |
Nov 17, 2009 | 124.80 | 124.80 | 119.22 | 120.80 | 30,284 | -1.50(-1.23%) |
Nov 16, 2009 | 113.50 | 125.60 | 112.90 | 122.30 | 69,948 | +11.20(+10.08%) |
Nov 13, 2009 | 106.40 | 111.10 | 102.60 | 111.10 | 48,376 | -0.50(-0.45%) |
Nov 12, 2009 | 115.60 | 115.90 | 110.50 | 111.60 | 19,948 | -4.60(-3.96%) |
Nov 11, 2009 | 114.50 | 117.20 | 112.90 | 116.20 | 29,235 | +4.10(+3.66%) |
Nov 10, 2009 | 109.80 | 112.90 | 107.30 | 112.10 | 18,743 | +2.70(+2.47%) |
Nov 09, 2009 | 104.40 | 111.90 | 104.30 | 109.40 | 23,223 | +7.30(+7.15%) |
Nov 06, 2009 | 104.80 | 105.30 | 101.60 | 102.10 | 13,265 | -1.10(-1.07%) |
Nov 05, 2009 | 102.50 | 106.00 | 101.10 | 103.20 | 45,497 | +2.90(+2.89%) |
Nov 04, 2009 | 102.70 | 103.00 | 99.30 | 100.30 | 13,211 | -1.85(-1.81%) |
Nov 03, 2009 | 100.00 | 102.20 | 98.30 | 102.15 | 15,570 | +0.95(+0.94%) |