Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 109.37 | 115.89 | 109.37 | 115.53 | 39,247 | +6.71(+6.17%) |
Dec 31, 2009 | 108.45 | 108.82 | 108.82 | 108.82 | 17,256 | -1.65(-1.50%) |
Dec 30, 2009 | 111.48 | 111.76 | 108.91 | 110.47 | 26,776 | +0.09(+0.08%) |
Dec 29, 2009 | 112.49 | 113.41 | 110.01 | 110.38 | 25,121 | -2.02(-1.80%) |
Dec 28, 2009 | 115.25 | 115.25 | 108.63 | 112.40 | 39,345 | -1.56(-1.37%) |
Dec 24, 2009 | 114.06 | 116.35 | 112.77 | 113.96 | 17,212 | +0.64(+0.57%) |
Dec 23, 2009 | 107.44 | 114.24 | 105.97 | 113.32 | 67,414 | +7.35(+6.94%) |
Dec 22, 2009 | 105.23 | 106.61 | 103.12 | 105.97 | 35,824 | +2.57(+2.49%) |
Dec 21, 2009 | 105.51 | 106.70 | 99.81 | 103.39 | 53,485 | -1.93(-1.83%) |
Dec 18, 2009 | 100.82 | 106.80 | 100.82 | 105.33 | 135,107 | +4.23(+4.18%) |
Dec 17, 2009 | 98.43 | 102.11 | 94.66 | 101.10 | 49,796 | +2.39(+2.42%) |
Dec 16, 2009 | 96.50 | 98.89 | 95.49 | 98.71 | 51,847 | +3.58(+3.77%) |
Dec 15, 2009 | 89.61 | 96.13 | 89.61 | 95.12 | 62,539 | +3.68(+4.02%) |
Dec 14, 2009 | 90.62 | 91.72 | 89.70 | 91.45 | 33,050 | +3.86(+4.41%) |
Dec 11, 2009 | 86.58 | 87.77 | 86.02 | 87.59 | 24,385 | +0.92(+1.06%) |
Dec 10, 2009 | 87.04 | 88.41 | 85.75 | 86.67 | 62,726 | +0.28(+0.32%) |
Dec 09, 2009 | 84.83 | 87.31 | 84.55 | 86.39 | 30,437 | +0.64(+0.75%) |
Dec 08, 2009 | 87.04 | 88.87 | 85.11 | 85.75 | 39,835 | -3.40(-3.81%) |
Dec 07, 2009 | 88.97 | 91.54 | 87.50 | 89.15 | 31,257 | -1.10(-1.22%) |
Dec 04, 2009 | 88.87 | 91.26 | 87.86 | 90.25 | 33,053 | +1.38(+1.55%) |
Dec 03, 2009 | 89.06 | 90.53 | 87.86 | 88.87 | 42,733 | -0.18(-0.21%) |
Dec 02, 2009 | 85.93 | 89.15 | 85.75 | 89.06 | 49,011 | +3.40(+3.97%) |