Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 108.89 | 109.60 | 108.41 | 109.43 | 13,036,830 | +1.12(+1.03%) |
Feb 25, 2010 | 106.70 | 108.70 | 106.60 | 108.31 | 23,354,578 | +0.93(+0.87%) |
Feb 24, 2010 | 107.33 | 108.16 | 107.10 | 107.38 | 17,190,006 | -0.51(-0.47%) |
Feb 23, 2010 | 108.84 | 108.91 | 107.65 | 107.89 | 13,629,599 | -1.18(-1.08%) |
Feb 22, 2010 | 109.86 | 109.97 | 108.66 | 109.07 | 10,743,992 | -0.40(-0.37%) |
Feb 19, 2010 | 109.32 | 110.39 | 108.81 | 109.47 | 21,929,976 | -0.51(-0.46%) |
Feb 18, 2010 | 109.61 | 110.11 | 109.19 | 109.98 | 19,028,660 | +0.73(+0.67%) |
Feb 17, 2010 | 109.66 | 110.01 | 108.87 | 109.25 | 19,519,856 | -0.37(-0.34%) |
Feb 16, 2010 | 109.45 | 109.87 | 109.10 | 109.62 | 20,895,736 | +2.58(+2.41%) |
Feb 12, 2010 | 106.08 | 107.04 | 107.04 | 107.04 | 14,464,200 | -0.09(-0.08%) |
Feb 11, 2010 | 105.58 | 107.56 | 105.27 | 107.13 | 19,335,232 | +2.01(+1.91%) |
Feb 10, 2010 | 105.13 | 105.50 | 104.12 | 105.12 | 16,241,298 | -0.29(-0.28%) |
Feb 09, 2010 | 105.18 | 106.15 | 104.87 | 105.41 | 25,959,374 | +1.37(+1.32%) |
Feb 08, 2010 | 104.41 | 105.14 | 104.00 | 104.04 | 17,176,596 | -0.64(-0.61%) |
Feb 05, 2010 | 103.76 | 104.68 | 102.57 | 104.68 | 32,659,994 | +0.31(+0.30%) |
Feb 04, 2010 | 106.79 | 106.80 | 103.75 | 104.37 | 39,970,636 | -4.92(-4.50%) |
Feb 03, 2010 | 109.10 | 109.54 | 108.43 | 109.29 | 13,378,045 | +0.16(+0.15%) |
Feb 02, 2010 | 109.16 | 109.60 | 108.61 | 109.13 | 14,292,316 | +0.78(+0.72%) |
Feb 01, 2010 | 106.64 | 108.48 | 106.37 | 108.34 | 14,881,505 | +2.39(+2.25%) |
Jan 29, 2010 | 105.88 | 106.30 | 105.27 | 105.96 | 20,278,962 | -0.52(-0.49%) |
Jan 28, 2010 | 107.18 | 107.23 | 105.18 | 106.48 | 16,793,268 | -0.05(-0.05%) |
Jan 27, 2010 | 107.53 | 108.80 | 106.16 | 106.53 | 18,991,320 | -1.03(-0.96%) |
Jan 26, 2010 | 106.87 | 107.99 | 106.75 | 107.56 | 12,278,044 | +0.08(+0.07%) |
Jan 25, 2010 | 107.44 | 107.72 | 107.07 | 107.48 | 13,176,742 | +0.31(+0.29%) |
Jan 22, 2010 | 106.93 | 107.68 | 106.01 | 107.17 | 24,213,570 | -0.20(-0.19%) |
Jan 21, 2010 | 108.48 | 108.78 | 106.61 | 107.37 | 25,748,868 | -1.57(-1.44%) |
Jan 20, 2010 | 109.97 | 110.05 | 108.46 | 108.94 | 17,535,010 | -2.58(-2.31%) |
Jan 19, 2010 | 110.95 | 111.75 | 110.83 | 111.52 | 10,468,127 | +0.66(+0.60%) |
Jan 15, 2010 | 111.35 | 110.86 | 110.86 | 110.86 | 18,002,700 | -1.17(-1.04%) |
Jan 14, 2010 | 111.51 | 112.37 | 110.79 | 112.03 | 18,305,238 | +0.49(+0.44%) |
Jan 13, 2010 | 110.92 | 111.57 | 109.57 | 111.54 | 19,983,248 | +1.05(+0.95%) |
Jan 12, 2010 | 112.38 | 113.05 | 110.14 | 110.49 | 29,158,424 | -2.36(-2.09%) |
Jan 11, 2010 | 113.34 | 113.59 | 112.52 | 112.85 | 17,187,040 | +1.48(+1.33%) |
Jan 08, 2010 | 111.52 | 111.58 | 110.26 | 111.37 | 15,896,296 | +0.55(+0.50%) |
Jan 07, 2010 | 111.07 | 111.29 | 110.62 | 110.82 | 13,554,377 | -0.69(-0.62%) |
Jan 06, 2010 | 110.71 | 111.77 | 110.41 | 111.51 | 24,981,798 | +1.81(+1.65%) |
Jan 05, 2010 | 109.88 | 110.39 | 109.26 | 109.70 | 14,197,729 | -0.10(-0.09%) |
Jan 04, 2010 | 109.82 | 110.14 | 109.31 | 109.80 | 16,214,644 | +2.49(+2.32%) |
Dec 31, 2009 | 107.98 | 107.31 | 107.31 | 107.31 | 9,124,700 | +0.38(+0.36%) |
Dec 30, 2009 | 106.64 | 107.44 | 106.40 | 106.93 | 9,400,577 | -0.54(-0.50%) |
Dec 29, 2009 | 108.50 | 108.50 | 107.45 | 107.47 | 11,017,162 | -1.08(-0.99%) |
Dec 28, 2009 | 108.64 | 108.78 | 107.91 | 108.55 | 9,628,976 | +0.19(+0.18%) |
Dec 24, 2009 | 107.90 | 108.37 | 107.77 | 108.36 | 7,991,563 | +1.42(+1.32%) |
Dec 23, 2009 | 106.65 | 107.45 | 106.30 | 106.94 | 16,918,988 | +0.77(+0.73%) |
Dec 22, 2009 | 106.79 | 107.09 | 105.31 | 106.17 | 28,680,996 | -1.70(-1.58%) |
Dec 21, 2009 | 109.17 | 109.30 | 106.82 | 107.87 | 23,312,472 | -1.08(-0.99%) |
Dec 18, 2009 | 108.00 | 109.50 | 107.04 | 108.95 | 25,594,088 | +1.61(+1.50%) |
Dec 17, 2009 | 109.47 | 109.98 | 107.28 | 107.34 | 34,944,876 | -4.17(-3.74%) |
Dec 16, 2009 | 110.83 | 111.91 | 110.63 | 111.51 | 22,825,164 | +1.30(+1.18%) |
Dec 15, 2009 | 110.24 | 110.57 | 109.39 | 110.21 | 20,043,164 | -0.03(-0.03%) |
Dec 14, 2009 | 110.22 | 110.70 | 109.85 | 110.24 | 16,315,911 | +0.92(+0.84%) |
Dec 11, 2009 | 110.60 | 110.82 | 108.72 | 109.32 | 28,986,042 | -1.50(-1.35%) |
Dec 10, 2009 | 110.66 | 111.03 | 110.04 | 110.82 | 20,491,826 | -0.02(-0.02%) |
Dec 09, 2009 | 110.95 | 112.48 | 109.38 | 110.84 | 37,104,848 | -0.11(-0.10%) |
Dec 08, 2009 | 112.76 | 113.06 | 110.21 | 110.95 | 37,630,792 | -2.16(-1.91%) |
Dec 07, 2009 | 111.51 | 114.22 | 111.44 | 113.11 | 42,480,900 | -0.64(-0.57%) |
Dec 04, 2009 | 117.15 | 117.26 | 112.41 | 113.75 | 79,176,704 | -4.95(-4.17%) |
Dec 03, 2009 | 118.57 | 119.54 | 118.04 | 118.70 | 28,802,500 | -0.48(-0.40%) |
Dec 02, 2009 | 118.80 | 119.27 | 118.30 | 119.18 | 31,016,280 | +1.80(+1.53%) |