Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 120.00 | 127.20 | 118.95 | 122.55 | 110,594 | +5.85(+5.01%) |
Apr 29, 2010 | 107.85 | 120.75 | 107.85 | 116.70 | 124,242 | +8.40(+7.76%) |
Apr 28, 2010 | 109.80 | 112.05 | 107.70 | 108.30 | 23,184 | -2.10(-1.90%) |
Apr 27, 2010 | 112.20 | 118.05 | 109.95 | 110.40 | 53,451 | -1.35(-1.21%) |
Apr 26, 2010 | 108.75 | 113.10 | 107.10 | 111.75 | 35,240 | +3.30(+3.04%) |
Apr 23, 2010 | 109.35 | 109.65 | 107.25 | 108.45 | 19,468 | +0.00(+0.00%) |
Apr 22, 2010 | 107.10 | 108.75 | 103.65 | 108.45 | 20,079 | +0.90(+0.84%) |
Apr 21, 2010 | 110.70 | 111.15 | 106.50 | 107.55 | 21,315 | -2.70(-2.45%) |
Apr 20, 2010 | 107.40 | 111.60 | 106.50 | 110.25 | 26,656 | +3.75(+3.52%) |
Apr 19, 2010 | 105.60 | 110.25 | 104.40 | 106.50 | 29,771 | +1.05(+1.00%) |
Apr 16, 2010 | 106.05 | 106.80 | 100.65 | 105.45 | 34,550 | -0.15(-0.14%) |
Apr 15, 2010 | 109.20 | 111.15 | 105.00 | 105.60 | 46,985 | -2.25(-2.09%) |
Apr 14, 2010 | 101.25 | 109.20 | 99.90 | 107.85 | 62,028 | +7.20(+7.15%) |
Apr 13, 2010 | 101.25 | 101.40 | 97.65 | 100.65 | 21,174 | -0.75(-0.74%) |
Apr 12, 2010 | 104.40 | 104.85 | 99.00 | 101.40 | 39,456 | -1.50(-1.46%) |
Apr 09, 2010 | 100.80 | 106.05 | 100.80 | 102.90 | 64,335 | +2.25(+2.24%) |
Apr 08, 2010 | 95.40 | 101.25 | 94.80 | 100.65 | 58,837 | +5.55(+5.84%) |
Apr 07, 2010 | 92.10 | 96.00 | 91.20 | 95.10 | 37,998 | +3.00(+3.26%) |
Apr 06, 2010 | 89.85 | 92.55 | 85.80 | 92.10 | 33,782 | +1.65(+1.82%) |
Apr 05, 2010 | 93.45 | 94.35 | 89.10 | 90.45 | 38,079 | -2.10(-2.27%) |
Apr 01, 2010 | 92.55 | 92.55 | 92.55 | 92.55 | 53,500 | +0.45(+0.49%) |
Mar 31, 2010 | 92.70 | 93.00 | 89.85 | 92.10 | 26,648 | -0.60(-0.65%) |
Mar 30, 2010 | 94.05 | 94.05 | 90.60 | 92.70 | 31,445 | -0.60(-0.64%) |
Mar 29, 2010 | 91.95 | 95.10 | 91.65 | 93.30 | 16,859 | +1.05(+1.14%) |
Mar 26, 2010 | 93.45 | 93.90 | 88.65 | 92.25 | 43,035 | -0.60(-0.65%) |
Mar 25, 2010 | 96.00 | 97.20 | 91.65 | 92.85 | 55,012 | -3.00(-3.13%) |
Mar 24, 2010 | 87.75 | 96.30 | 87.30 | 95.85 | 98,454 | +9.30(+10.75%) |
Mar 23, 2010 | 85.80 | 87.60 | 83.10 | 86.55 | 29,843 | +0.60(+0.70%) |
Mar 22, 2010 | 84.00 | 88.65 | 81.15 | 85.95 | 61,107 | +1.95(+2.32%) |
Mar 19, 2010 | 78.90 | 86.85 | 78.00 | 84.00 | 102,407 | +5.70(+7.28%) |
Mar 18, 2010 | 78.75 | 79.65 | 76.50 | 78.30 | 13,121 | +0.30(+0.38%) |
Mar 17, 2010 | 77.25 | 80.10 | 75.75 | 78.00 | 29,343 | +1.50(+1.96%) |
Mar 16, 2010 | 77.85 | 77.85 | 75.75 | 76.50 | 13,649 | -0.75(-0.97%) |
Mar 15, 2010 | 76.80 | 78.97 | 76.05 | 77.25 | 20,602 | -1.35(-1.72%) |
Mar 12, 2010 | 81.15 | 81.60 | 78.30 | 78.60 | 19,924 | -1.80(-2.24%) |
Mar 11, 2010 | 81.15 | 83.25 | 79.80 | 80.40 | 26,438 | -0.60(-0.74%) |
Mar 10, 2010 | 78.75 | 81.90 | 78.45 | 81.00 | 26,896 | +3.00(+3.85%) |
Mar 09, 2010 | 78.75 | 79.05 | 77.25 | 78.00 | 17,380 | -0.15(-0.19%) |
Mar 08, 2010 | 77.70 | 78.60 | 77.40 | 78.15 | 16,115 | +1.35(+1.76%) |
Mar 05, 2010 | 76.50 | 77.55 | 75.00 | 76.80 | 20,382 | +1.20(+1.59%) |
Mar 04, 2010 | 81.75 | 82.50 | 74.40 | 75.60 | 82,743 | -7.50(-9.03%) |
Mar 03, 2010 | 81.90 | 84.00 | 78.75 | 83.10 | 120,586 | +5.40(+6.95%) |
Mar 02, 2010 | 77.70 | 78.00 | 76.50 | 77.70 | 14,157 | -0.15(-0.19%) |
Mar 01, 2010 | 77.25 | 78.60 | 75.90 | 77.85 | 22,290 | +0.75(+0.97%) |
Feb 26, 2010 | 77.70 | 77.70 | 75.45 | 77.10 | 22,865 | +0.15(+0.19%) |
Feb 25, 2010 | 74.40 | 77.70 | 72.00 | 76.95 | 54,059 | +5.25(+7.32%) |
Feb 24, 2010 | 73.35 | 75.30 | 71.40 | 71.70 | 17,967 | -1.65(-2.25%) |
Feb 23, 2010 | 73.35 | 74.10 | 71.25 | 73.35 | 20,642 | +0.45(+0.62%) |
Feb 22, 2010 | 69.45 | 75.60 | 69.15 | 72.90 | 57,147 | +3.75(+5.42%) |
Feb 19, 2010 | 67.80 | 71.25 | 66.75 | 69.15 | 31,330 | +1.80(+2.67%) |
Feb 18, 2010 | 66.60 | 67.35 | 66.45 | 67.35 | 8,315 | +0.45(+0.67%) |
Feb 17, 2010 | 67.50 | 67.50 | 66.45 | 66.90 | 11,970 | -0.15(-0.22%) |
Feb 16, 2010 | 67.20 | 67.50 | 66.45 | 67.05 | 21,838 | +0.15(+0.22%) |
Feb 12, 2010 | 66.90 | 66.90 | 66.90 | 66.90 | 18,513 | -0.15(-0.22%) |
Feb 11, 2010 | 65.85 | 67.50 | 65.85 | 67.05 | 16,993 | +1.05(+1.59%) |
Feb 10, 2010 | 66.60 | 66.75 | 65.70 | 66.00 | 11,570 | -0.75(-1.12%) |
Feb 09, 2010 | 66.45 | 67.23 | 65.85 | 66.75 | 24,412 | +0.75(+1.14%) |
Feb 08, 2010 | 67.20 | 67.20 | 66.00 | 66.00 | 10,619 | -0.90(-1.35%) |
Feb 05, 2010 | 66.00 | 67.50 | 65.55 | 66.90 | 20,708 | +1.65(+2.53%) |
Feb 04, 2010 | 65.55 | 66.90 | 65.25 | 65.25 | 20,804 | -1.35(-2.03%) |
Feb 03, 2010 | 66.90 | 67.95 | 66.00 | 66.60 | 10,620 | -0.75(-1.11%) |
Feb 02, 2010 | 67.20 | 67.95 | 66.45 | 67.35 | 15,105 | +0.30(+0.45%) |