Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 82.93 | 84.33 | 80.98 | 82.56 | 1,453,502 | -0.37(-0.45%) |
May 27, 2010 | 80.91 | 82.93 | 80.43 | 82.93 | 1,434,845 | +4.16(+5.28%) |
May 26, 2010 | 83.02 | 83.02 | 78.47 | 78.77 | 2,083,523 | -3.54(-4.30%) |
May 25, 2010 | 78.96 | 82.74 | 78.54 | 82.31 | 1,778,197 | +0.87(+1.07%) |
May 24, 2010 | 82.38 | 83.42 | 81.29 | 81.44 | 1,555,074 | -1.40(-1.69%) |
May 21, 2010 | 82.22 | 83.63 | 78.44 | 82.85 | 2,155,754 | -0.08(-0.10%) |
May 20, 2010 | 85.17 | 90.13 | 82.73 | 82.93 | 2,772,042 | -10.15(-10.91%) |
May 19, 2010 | 95.37 | 95.37 | 90.75 | 93.08 | 2,035,900 | -2.29(-2.40%) |
May 18, 2010 | 103.08 | 103.25 | 94.96 | 95.38 | 1,438,928 | -6.44(-6.33%) |
May 17, 2010 | 102.05 | 103.47 | 98.10 | 101.82 | 647,916 | +0.52(+0.52%) |
May 14, 2010 | 102.83 | 103.61 | 100.17 | 101.29 | 759,119 | -2.45(-2.36%) |
May 13, 2010 | 106.05 | 107.51 | 103.52 | 103.74 | 751,656 | -4.06(-3.76%) |
May 12, 2010 | 106.02 | 107.94 | 104.37 | 107.80 | 558,028 | +1.95(+1.84%) |
May 11, 2010 | 105.79 | 107.77 | 101.44 | 105.86 | 741,229 | +2.83(+2.75%) |
May 10, 2010 | 101.63 | 105.65 | 101.04 | 103.02 | 1,031,958 | +4.40(+4.47%) |
May 07, 2010 | 101.91 | 103.77 | 96.91 | 98.62 | 1,453,305 | -3.20(-3.14%) |
May 06, 2010 | 107.28 | 107.28 | 95.83 | 101.82 | 1,298,778 | -5.94(-5.51%) |
May 05, 2010 | 108.31 | 109.43 | 106.87 | 107.75 | 1,042,501 | -2.39(-2.17%) |
May 04, 2010 | 113.21 | 113.36 | 108.25 | 110.15 | 767,277 | -4.25(-3.72%) |
May 03, 2010 | 113.40 | 117.26 | 113.08 | 114.40 | 1,418,233 | +1.32(+1.17%) |
Apr 30, 2010 | 115.64 | 116.22 | 112.72 | 113.08 | 1,093,046 | -2.76(-2.38%) |
Apr 29, 2010 | 112.10 | 116.83 | 111.48 | 115.84 | 691,155 | +4.38(+3.93%) |
Apr 28, 2010 | 110.84 | 113.30 | 110.41 | 111.46 | 909,435 | +0.65(+0.59%) |
Apr 27, 2010 | 114.31 | 115.24 | 110.29 | 110.80 | 998,125 | -3.71(-3.24%) |
Apr 26, 2010 | 113.65 | 116.64 | 113.25 | 114.51 | 1,603,657 | +0.44(+0.39%) |
Apr 23, 2010 | 106.02 | 114.61 | 105.76 | 114.07 | 1,823,631 | +8.53(+8.08%) |
Apr 22, 2010 | 100.78 | 106.04 | 100.51 | 105.55 | 892,690 | +4.24(+4.19%) |
Apr 21, 2010 | 100.03 | 101.52 | 98.97 | 101.30 | 499,241 | +0.52(+0.51%) |
Apr 20, 2010 | 101.85 | 101.85 | 99.89 | 100.79 | 429,843 | +0.03(+0.03%) |
Apr 19, 2010 | 100.82 | 103.04 | 98.44 | 100.76 | 849,646 | +0.00(+0.00%) |
Apr 16, 2010 | 103.02 | 103.02 | 99.97 | 100.76 | 772,914 | -1.39(-1.36%) |
Apr 15, 2010 | 102.33 | 103.01 | 101.56 | 102.15 | 638,457 | -0.68(-0.66%) |
Apr 14, 2010 | 99.45 | 103.31 | 98.52 | 102.84 | 1,066,375 | +3.34(+3.35%) |
Apr 13, 2010 | 99.17 | 100.04 | 98.06 | 99.50 | 551,282 | +0.34(+0.34%) |
Apr 12, 2010 | 100.09 | 100.32 | 98.69 | 99.16 | 459,308 | -0.91(-0.91%) |
Apr 09, 2010 | 99.31 | 100.20 | 97.98 | 100.07 | 724,439 | +0.96(+0.97%) |
Apr 08, 2010 | 99.22 | 99.57 | 97.98 | 99.11 | 818,871 | -0.10(-0.10%) |
Apr 07, 2010 | 100.30 | 100.61 | 98.56 | 99.21 | 591,686 | -1.68(-1.67%) |
Apr 06, 2010 | 101.34 | 101.57 | 100.34 | 100.89 | 411,382 | -0.50(-0.50%) |
Apr 05, 2010 | 101.65 | 102.76 | 100.41 | 101.40 | 813,955 | -0.28(-0.28%) |
Apr 01, 2010 | 101.80 | 101.68 | 101.68 | 101.68 | 468,363 | +0.30(+0.30%) |
Mar 31, 2010 | 102.19 | 102.99 | 101.04 | 101.38 | 546,782 | -0.83(-0.81%) |
Mar 30, 2010 | 102.59 | 104.25 | 102.02 | 102.21 | 408,897 | -0.39(-0.38%) |
Mar 29, 2010 | 102.12 | 103.35 | 101.89 | 102.60 | 453,510 | +0.68(+0.67%) |
Mar 26, 2010 | 102.34 | 103.78 | 101.40 | 101.92 | 664,247 | -0.26(-0.26%) |
Mar 25, 2010 | 101.92 | 103.31 | 101.10 | 102.18 | 795,509 | +0.79(+0.78%) |
Mar 24, 2010 | 101.32 | 101.88 | 100.68 | 101.39 | 612,217 | -0.38(-0.38%) |
Mar 23, 2010 | 100.56 | 101.94 | 99.74 | 101.77 | 711,069 | +1.29(+1.28%) |
Mar 22, 2010 | 95.97 | 100.81 | 95.42 | 100.48 | 1,104,364 | +3.61(+3.73%) |
Mar 19, 2010 | 99.22 | 99.25 | 96.16 | 96.87 | 1,544,564 | -1.15(-1.17%) |
Mar 18, 2010 | 97.62 | 98.36 | 97.16 | 98.02 | 406,992 | +0.07(+0.07%) |
Mar 17, 2010 | 98.18 | 98.80 | 97.28 | 97.96 | 445,482 | -0.42(-0.43%) |
Mar 16, 2010 | 97.72 | 98.48 | 97.27 | 98.38 | 579,419 | +1.08(+1.11%) |
Mar 15, 2010 | 96.96 | 97.42 | 95.62 | 97.29 | 909,360 | +0.66(+0.69%) |
Mar 12, 2010 | 95.12 | 97.62 | 95.07 | 96.63 | 877,747 | +1.62(+1.70%) |
Mar 11, 2010 | 95.87 | 96.20 | 93.31 | 95.01 | 937,273 | -1.55(-1.61%) |
Mar 10, 2010 | 94.21 | 97.73 | 94.13 | 96.56 | 913,635 | +2.12(+2.25%) |
Mar 09, 2010 | 94.72 | 95.36 | 93.76 | 94.44 | 713,800 | -0.80(-0.84%) |
Mar 08, 2010 | 94.42 | 95.73 | 93.56 | 95.24 | 1,101,870 | +0.86(+0.91%) |
Mar 05, 2010 | 92.12 | 94.40 | 91.54 | 94.38 | 1,280,092 | +2.45(+2.66%) |
Mar 04, 2010 | 89.86 | 92.32 | 89.83 | 91.93 | 984,834 | +2.10(+2.34%) |
Mar 03, 2010 | 90.60 | 90.74 | 89.41 | 89.83 | 1,029,273 | -0.81(-0.90%) |
Mar 02, 2010 | 89.76 | 90.79 | 89.14 | 90.64 | 934,545 | +0.98(+1.09%) |