Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 125.43 | 125.43 | 114.67 | 121.15 | 4,269 | -4.20(-3.35%) |
Feb 26, 2010 | 126.35 | 126.35 | 125.36 | 125.36 | 1,382 | -1.51(-1.19%) |
Feb 25, 2010 | 125.16 | 127.26 | 125.16 | 126.86 | 1,529 | -0.39(-0.31%) |
Feb 24, 2010 | 128.49 | 128.54 | 126.31 | 127.26 | 4,701 | -1.59(-1.23%) |
Feb 23, 2010 | 124.08 | 128.84 | 122.64 | 128.84 | 8,699 | +3.43(+2.74%) |
Feb 22, 2010 | 108.92 | 126.28 | 108.92 | 125.41 | 6,192 | +2.38(+1.93%) |
Feb 19, 2010 | 119.52 | 123.04 | 119.52 | 123.04 | 3,231 | +5.16(+4.37%) |
Feb 18, 2010 | 115.50 | 118.31 | 115.50 | 117.88 | 4,794 | +1.10(+0.95%) |
Feb 17, 2010 | 113.18 | 116.78 | 113.18 | 116.78 | 1,716 | +4.01(+3.56%) |
Feb 16, 2010 | 111.57 | 113.16 | 110.88 | 112.77 | 6,872 | +2.01(+1.81%) |
Feb 12, 2010 | 105.48 | 110.76 | 110.76 | 110.76 | 5,710 | +4.45(+4.18%) |
Feb 11, 2010 | 104.49 | 106.31 | 104.49 | 106.31 | 1,761 | +1.08(+1.03%) |
Feb 10, 2010 | 106.81 | 107.14 | 104.65 | 105.23 | 7,380 | -2.58(-2.39%) |
Feb 09, 2010 | 106.33 | 109.18 | 105.14 | 107.81 | 14,216 | +2.75(+2.61%) |
Feb 08, 2010 | 109.33 | 109.33 | 105.06 | 105.06 | 4,160 | -2.36(-2.20%) |
Feb 05, 2010 | 106.46 | 107.73 | 105.52 | 107.42 | 1,657 | +1.61(+1.52%) |
Feb 04, 2010 | 110.20 | 110.20 | 104.82 | 105.81 | 4,377 | -5.27(-4.74%) |
Feb 03, 2010 | 112.89 | 113.58 | 111.08 | 111.08 | 1,065 | -1.88(-1.66%) |
Feb 02, 2010 | 113.99 | 115.28 | 111.97 | 112.96 | 19,063 | -0.79(-0.69%) |