Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 110.22 | 110.85 | 110.05 | 110.08 | 1,419 | -3.09(-2.73%) |
May 27, 2010 | 110.08 | 113.17 | 109.96 | 113.17 | 2,856 | +3.36(+3.06%) |
May 26, 2010 | 116.66 | 116.66 | 108.99 | 109.81 | 5,279 | -0.70(-0.63%) |
May 25, 2010 | 113.03 | 114.57 | 110.09 | 110.51 | 3,670 | -2.70(-2.39%) |
May 24, 2010 | 121.35 | 121.35 | 113.21 | 113.21 | 2,181 | -1.03(-0.91%) |
May 21, 2010 | 113.12 | 115.06 | 113.12 | 114.25 | 4,884 | +1.03(+0.91%) |
May 20, 2010 | 117.07 | 117.07 | 113.22 | 113.22 | 2,575 | -5.34(-4.51%) |
May 19, 2010 | 118.63 | 121.09 | 118.20 | 118.56 | 2,028 | -0.92(-0.77%) |
May 18, 2010 | 121.28 | 121.28 | 119.48 | 119.48 | 569 | -1.80(-1.48%) |
May 17, 2010 | 119.93 | 121.71 | 119.46 | 121.28 | 4,196 | +1.23(+1.02%) |
May 14, 2010 | 118.99 | 120.06 | 117.83 | 120.06 | 1,393 | -1.15(-0.95%) |
May 13, 2010 | 121.10 | 121.20 | 119.49 | 121.20 | 1,506 | -0.26(-0.21%) |
May 12, 2010 | 119.53 | 121.46 | 119.53 | 121.46 | 5,557 | +2.79(+2.35%) |
May 11, 2010 | 116.67 | 120.64 | 116.67 | 118.67 | 1,299 | -1.11(-0.93%) |
May 10, 2010 | 117.50 | 119.78 | 117.50 | 119.78 | 2,295 | +5.14(+4.48%) |
May 07, 2010 | 117.06 | 119.69 | 114.64 | 114.65 | 2,639 | -2.43(-2.08%) |
May 06, 2010 | 117.79 | 122.20 | 115.88 | 117.08 | 7,315 | -1.56(-1.31%) |
May 05, 2010 | 118.64 | 118.64 | 118.64 | 118.64 | 250 | +3.62(+3.14%) |
May 04, 2010 | 116.01 | 116.01 | 113.08 | 115.02 | 4,803 | -3.82(-3.21%) |
May 03, 2010 | 114.68 | 118.84 | 114.68 | 118.84 | 3,365 | +4.38(+3.82%) |
Apr 30, 2010 | 115.70 | 117.78 | 114.46 | 114.46 | 2,391 | -4.15(-3.50%) |
Apr 29, 2010 | 118.42 | 118.61 | 118.42 | 118.61 | 998 | +0.08(+0.07%) |
Apr 28, 2010 | 115.45 | 119.79 | 115.45 | 118.53 | 2,743 | +2.58(+2.23%) |
Apr 27, 2010 | 114.64 | 115.98 | 114.64 | 115.95 | 1,824 | -1.11(-0.95%) |
Apr 26, 2010 | 116.59 | 118.11 | 115.90 | 117.06 | 2,402 | -3.19(-2.65%) |
Apr 23, 2010 | 119.94 | 120.30 | 119.94 | 120.25 | 495 | -2.36(-1.92%) |
Apr 22, 2010 | 122.61 | 122.61 | 122.61 | 122.61 | 191 | -0.30(-0.24%) |
Apr 21, 2010 | 124.25 | 124.25 | 122.91 | 122.91 | 667 | -1.30(-1.05%) |
Apr 20, 2010 | 121.35 | 124.21 | 121.35 | 124.21 | 654 | +4.30(+3.59%) |
Apr 19, 2010 | 118.81 | 119.90 | 118.81 | 119.90 | 247 | +0.46(+0.39%) |
Apr 16, 2010 | 122.54 | 122.54 | 119.08 | 119.44 | 4,511 | -3.76(-3.05%) |
Apr 15, 2010 | 119.61 | 123.21 | 118.67 | 123.21 | 3,252 | +3.58(+2.99%) |
Apr 14, 2010 | 115.72 | 119.63 | 114.67 | 119.63 | 5,770 | +3.91(+3.38%) |
Apr 13, 2010 | 115.60 | 116.73 | 114.69 | 115.72 | 1,618 | -0.40(-0.35%) |
Apr 12, 2010 | 117.60 | 117.60 | 115.05 | 116.13 | 2,712 | -0.85(-0.73%) |
Apr 09, 2010 | 115.49 | 117.06 | 115.49 | 116.98 | 1,568 | -1.26(-1.07%) |
Apr 08, 2010 | 118.24 | 118.24 | 118.24 | 118.24 | 294 | +0.37(+0.31%) |
Apr 07, 2010 | 116.34 | 119.84 | 116.34 | 117.87 | 3,116 | -2.32(-1.93%) |
Apr 06, 2010 | 117.72 | 120.19 | 117.72 | 120.19 | 743 | +3.97(+3.42%) |
Apr 05, 2010 | 116.59 | 116.59 | 114.64 | 116.22 | 2,441 | +0.16(+0.14%) |
Apr 01, 2010 | 115.22 | 116.06 | 116.06 | 116.06 | 3,963 | +0.58(+0.50%) |
Mar 31, 2010 | 114.64 | 116.25 | 114.64 | 115.48 | 3,454 | -0.76(-0.65%) |
Mar 30, 2010 | 116.25 | 116.25 | 114.72 | 116.24 | 2,104 | -0.59(-0.50%) |
Mar 29, 2010 | 117.78 | 118.06 | 116.38 | 116.83 | 2,363 | -1.19(-1.01%) |
Mar 26, 2010 | 117.94 | 119.17 | 117.94 | 118.02 | 1,289 | +0.11(+0.10%) |
Mar 25, 2010 | 120.29 | 120.29 | 117.91 | 117.91 | 867 | -2.47(-2.05%) |
Mar 24, 2010 | 119.49 | 120.85 | 119.48 | 120.38 | 1,746 | +0.45(+0.38%) |
Mar 23, 2010 | 118.69 | 121.15 | 118.69 | 119.93 | 3,926 | +1.19(+1.01%) |
Mar 22, 2010 | 119.49 | 119.49 | 117.15 | 118.73 | 4,963 | -1.95(-1.62%) |
Mar 19, 2010 | 119.18 | 120.69 | 117.15 | 120.69 | 6,282 | +3.05(+2.59%) |
Mar 18, 2010 | 121.11 | 121.27 | 117.09 | 117.64 | 8,711 | -5.20(-4.23%) |
Mar 17, 2010 | 123.18 | 125.42 | 122.83 | 122.83 | 2,656 | -2.86(-2.27%) |
Mar 16, 2010 | 127.98 | 127.98 | 123.97 | 125.69 | 3,606 | -2.90(-2.25%) |
Mar 15, 2010 | 128.38 | 131.16 | 126.07 | 128.59 | 1,563 | -2.07(-1.59%) |
Mar 12, 2010 | 129.79 | 131.28 | 129.79 | 130.67 | 948 | -0.81(-0.61%) |
Mar 11, 2010 | 131.34 | 131.92 | 130.46 | 131.47 | 2,534 | +1.22(+0.94%) |
Mar 10, 2010 | 123.29 | 131.76 | 123.29 | 130.25 | 1,365 | +2.17(+1.70%) |
Mar 09, 2010 | 127.98 | 128.08 | 124.92 | 128.08 | 3,108 | +0.11(+0.08%) |
Mar 08, 2010 | 127.27 | 128.07 | 125.16 | 127.97 | 3,906 | -0.09(-0.07%) |
Mar 05, 2010 | 123.55 | 128.07 | 123.55 | 128.06 | 1,904 | +4.21(+3.40%) |
Mar 04, 2010 | 125.89 | 125.89 | 121.84 | 123.85 | 496 | -1.73(-1.38%) |
Mar 03, 2010 | 120.61 | 125.58 | 120.61 | 125.58 | 5,893 | +4.75(+3.93%) |
Mar 02, 2010 | 118.93 | 120.83 | 117.84 | 120.83 | 4,092 | -0.32(-0.27%) |