Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 695.45 | 708.30 | 689.00 | 708.30 | 59,676 | +12.74(+1.83%) |
Feb 25, 2010 | 691.27 | 695.77 | 679.00 | 695.56 | 30,034 | -0.99(-0.14%) |
Feb 24, 2010 | 698.20 | 702.48 | 688.01 | 696.55 | 30,744 | +1.35(+0.19%) |
Feb 23, 2010 | 708.00 | 709.13 | 695.13 | 695.20 | 62,313 | -14.80(-2.08%) |
Feb 22, 2010 | 707.90 | 710.00 | 701.66 | 710.00 | 27,549 | +0.00(+0.00%) |
Feb 19, 2010 | 708.77 | 710.00 | 705.06 | 710.00 | 22,097 | +1.61(+0.23%) |
Feb 18, 2010 | 708.86 | 709.65 | 702.10 | 708.39 | 27,103 | -1.61(-0.23%) |
Feb 17, 2010 | 706.50 | 710.01 | 702.85 | 710.00 | 27,717 | +4.84(+0.69%) |
Feb 16, 2010 | 697.69 | 707.50 | 694.13 | 705.16 | 21,785 | +14.16(+2.05%) |
Feb 12, 2010 | 673.81 | 691.00 | 691.00 | 691.00 | 65,200 | +17.25(+2.56%) |
Feb 11, 2010 | 668.06 | 680.00 | 668.06 | 673.75 | 35,277 | +2.65(+0.39%) |
Feb 10, 2010 | 676.10 | 676.10 | 662.02 | 671.10 | 20,639 | -8.12(-1.20%) |
Feb 09, 2010 | 677.70 | 682.12 | 671.52 | 679.22 | 28,209 | +5.32(+0.79%) |
Feb 08, 2010 | 661.56 | 682.93 | 655.00 | 673.90 | 66,426 | +12.34(+1.87%) |
Feb 05, 2010 | 670.00 | 670.48 | 655.62 | 661.56 | 27,364 | -8.44(-1.26%) |
Feb 04, 2010 | 671.23 | 677.39 | 664.61 | 670.00 | 39,472 | -3.90(-0.58%) |
Feb 03, 2010 | 680.02 | 690.10 | 671.05 | 673.90 | 31,792 | -11.10(-1.62%) |
Feb 02, 2010 | 679.67 | 693.40 | 679.67 | 685.00 | 43,104 | +6.73(+0.99%) |
Feb 01, 2010 | 683.03 | 685.80 | 673.55 | 678.27 | 27,818 | -5.87(-0.86%) |
Jan 29, 2010 | 674.00 | 689.51 | 667.19 | 684.14 | 70,143 | +11.03(+1.64%) |
Jan 28, 2010 | 689.00 | 695.00 | 672.37 | 673.11 | 48,622 | -17.59(-2.55%) |
Jan 27, 2010 | 708.69 | 708.69 | 681.00 | 690.70 | 92,487 | -17.99(-2.54%) |
Jan 26, 2010 | 708.25 | 714.46 | 706.00 | 708.69 | 27,532 | -3.30(-0.46%) |
Jan 25, 2010 | 719.05 | 722.48 | 706.15 | 711.99 | 28,061 | -2.60(-0.36%) |
Jan 22, 2010 | 721.50 | 735.00 | 714.30 | 714.59 | 22,561 | -6.91(-0.96%) |
Jan 21, 2010 | 727.33 | 727.59 | 717.10 | 721.50 | 31,643 | -2.76(-0.38%) |
Jan 20, 2010 | 717.20 | 729.13 | 717.00 | 724.26 | 30,900 | -4.04(-0.55%) |
Jan 19, 2010 | 709.04 | 728.30 | 708.41 | 728.30 | 40,061 | +13.30(+1.86%) |
Jan 15, 2010 | 720.00 | 715.00 | 715.00 | 715.00 | 38,700 | -7.10(-0.98%) |
Jan 14, 2010 | 715.00 | 722.41 | 713.06 | 722.10 | 14,456 | +6.51(+0.91%) |
Jan 13, 2010 | 710.66 | 719.01 | 703.00 | 715.59 | 35,694 | +5.26(+0.74%) |
Jan 12, 2010 | 705.95 | 715.48 | 699.29 | 710.33 | 29,018 | +0.43(+0.06%) |
Jan 11, 2010 | 726.50 | 727.35 | 705.00 | 709.90 | 33,923 | -15.09(-2.08%) |
Jan 08, 2010 | 725.26 | 732.69 | 719.00 | 724.99 | 26,992 | -5.51(-0.75%) |
Jan 07, 2010 | 719.06 | 741.01 | 718.00 | 730.50 | 56,723 | +13.29(+1.85%) |
Jan 06, 2010 | 714.99 | 719.00 | 708.05 | 717.21 | 16,085 | +2.21(+0.31%) |
Jan 05, 2010 | 703.30 | 717.37 | 693.20 | 715.00 | 40,193 | +2.33(+0.33%) |
Jan 04, 2010 | 697.94 | 712.67 | 691.09 | 712.67 | 61,864 | +1.96(+0.28%) |
Dec 31, 2009 | 712.05 | 710.71 | 710.71 | 710.71 | 16,300 | -1.34(-0.19%) |
Dec 30, 2009 | 707.05 | 712.68 | 705.00 | 712.05 | 10,184 | +4.90(+0.69%) |
Dec 29, 2009 | 710.51 | 712.57 | 702.85 | 707.15 | 14,189 | -4.15(-0.58%) |
Dec 28, 2009 | 731.02 | 732.33 | 709.04 | 711.30 | 26,239 | -19.70(-2.69%) |
Dec 24, 2009 | 718.71 | 731.00 | 718.59 | 731.00 | 7,198 | +11.50(+1.60%) |
Dec 23, 2009 | 720.00 | 721.20 | 707.00 | 719.50 | 26,632 | -5.52(-0.76%) |
Dec 22, 2009 | 703.16 | 726.40 | 703.16 | 725.02 | 35,471 | +21.68(+3.08%) |
Dec 21, 2009 | 693.15 | 703.50 | 687.27 | 703.34 | 25,872 | +17.74(+2.59%) |
Dec 18, 2009 | 693.13 | 693.99 | 681.40 | 685.60 | 89,255 | -6.90(-1.00%) |
Dec 17, 2009 | 693.00 | 697.00 | 685.00 | 692.50 | 29,465 | -7.50(-1.07%) |
Dec 16, 2009 | 674.44 | 700.00 | 671.00 | 700.00 | 70,839 | +29.99(+4.48%) |
Dec 15, 2009 | 660.00 | 673.88 | 659.90 | 670.01 | 38,070 | +10.02(+1.52%) |
Dec 14, 2009 | 655.80 | 659.99 | 655.51 | 659.99 | 11,038 | +5.46(+0.83%) |
Dec 11, 2009 | 645.63 | 657.75 | 643.11 | 654.53 | 20,197 | +10.58(+1.64%) |
Dec 10, 2009 | 645.26 | 647.00 | 637.75 | 643.95 | 18,305 | +4.54(+0.71%) |
Dec 09, 2009 | 649.90 | 649.90 | 636.54 | 639.41 | 42,050 | -15.48(-2.36%) |
Dec 08, 2009 | 660.06 | 660.06 | 646.96 | 654.89 | 32,207 | -12.94(-1.94%) |
Dec 07, 2009 | 671.97 | 674.00 | 664.65 | 667.83 | 18,900 | -5.08(-0.75%) |
Dec 04, 2009 | 676.20 | 679.30 | 663.39 | 672.91 | 18,746 | +2.93(+0.44%) |
Dec 03, 2009 | 688.44 | 688.44 | 664.02 | 669.98 | 31,249 | -15.46(-2.26%) |
Dec 02, 2009 | 680.00 | 687.19 | 677.50 | 685.44 | 38,627 | +5.80(+0.85%) |