Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 885.83 | 888.61 | 866.07 | 870.35 | 0 | -14.63(-1.65%) |
Apr 29, 2010 | 873.66 | 889.38 | 873.97 | 884.98 | 0 | +14.30(+1.64%) |
Apr 28, 2010 | 869.37 | 878.85 | 861.08 | 870.67 | 0 | +6.32(+0.73%) |
Apr 27, 2010 | 879.23 | 888.52 | 860.61 | 864.35 | 0 | -22.26(-2.51%) |
Apr 26, 2010 | 889.03 | 894.57 | 882.75 | 886.61 | 0 | -2.36(-0.27%) |
Apr 23, 2010 | 883.74 | 891.30 | 878.73 | 888.97 | 0 | +2.26(+0.26%) |
Apr 22, 2010 | 876.38 | 889.88 | 868.20 | 886.71 | 0 | +4.27(+0.48%) |
Apr 21, 2010 | 882.75 | 895.25 | 876.54 | 882.44 | 0 | -6.18(-0.70%) |
Apr 20, 2010 | 888.73 | 895.58 | 881.56 | 888.62 | 0 | +2.24(+0.25%) |
Apr 19, 2010 | 879.24 | 890.29 | 869.53 | 886.38 | 0 | +3.47(+0.39%) |
Apr 16, 2010 | 898.03 | 904.52 | 874.71 | 882.91 | 0 | -16.15(-1.80%) |
Apr 15, 2010 | 898.98 | 906.74 | 893.72 | 899.06 | 0 | +1.52(+0.17%) |
Apr 14, 2010 | 882.55 | 899.43 | 883.05 | 897.54 | 0 | +18.79(+2.14%) |
Apr 13, 2010 | 875.61 | 881.33 | 869.93 | 878.75 | 0 | +2.15(+0.25%) |
Apr 12, 2010 | 876.53 | 882.30 | 873.24 | 876.60 | 0 | +0.59(+0.07%) |
Apr 09, 2010 | 874.53 | 880.01 | 867.24 | 876.01 | 0 | +5.08(+0.58%) |
Apr 08, 2010 | 869.09 | 875.77 | 860.95 | 870.93 | 0 | -0.67(-0.08%) |
Apr 07, 2010 | 871.74 | 880.96 | 866.92 | 871.60 | 0 | +0.12(+0.01%) |
Apr 06, 2010 | 863.21 | 875.35 | 860.13 | 871.49 | 0 | +5.25(+0.61%) |
Apr 05, 2010 | 863.00 | 870.23 | 858.46 | 866.24 | 0 | +6.50(+0.76%) |
Apr 01, 2010 | 859.74 | 859.74 | 859.74 | 0 | +3.83(+0.45%) | |
Mar 31, 2010 | 856.41 | 863.70 | 850.16 | 855.91 | 0 | -3.23(-0.38%) |
Mar 30, 2010 | 862.90 | 866.22 | 854.18 | 859.14 | 0 | +0.06(+0.01%) |
Mar 29, 2010 | 862.36 | 865.50 | 853.43 | 859.08 | 0 | +1.38(+0.16%) |
Mar 26, 2010 | 859.14 | 866.20 | 852.27 | 857.70 | 0 | -0.12(-0.01%) |
Mar 25, 2010 | 862.91 | 872.89 | 856.49 | 857.82 | 0 | +1.95(+0.23%) |
Mar 24, 2010 | 852.99 | 863.39 | 849.33 | 855.86 | 0 | -0.95(-0.11%) |
Mar 23, 2010 | 849.37 | 859.16 | 845.39 | 856.82 | 0 | +7.96(+0.94%) |
Mar 22, 2010 | 840.08 | 852.40 | 837.81 | 848.86 | 0 | +3.37(+0.40%) |
Mar 19, 2010 | 853.30 | 856.12 | 841.02 | 845.48 | 0 | -7.68(-0.90%) |
Mar 18, 2010 | 852.68 | 858.87 | 847.28 | 853.17 | 0 | +2.38(+0.28%) |
Mar 17, 2010 | 850.80 | 854.99 | 844.60 | 850.79 | 0 | +3.22(+0.38%) |
Mar 16, 2010 | 842.81 | 850.43 | 839.73 | 847.57 | 0 | +6.05(+0.72%) |
Mar 15, 2010 | 835.62 | 842.89 | 834.55 | 841.52 | 0 | +1.64(+0.20%) |
Mar 12, 2010 | 844.97 | 848.43 | 834.93 | 839.88 | 0 | -1.98(-0.24%) |
Mar 11, 2010 | 835.85 | 844.18 | 832.42 | 841.86 | 0 | +5.93(+0.71%) |
Mar 10, 2010 | 833.69 | 842.41 | 831.00 | 835.93 | 0 | +2.33(+0.28%) |
Mar 09, 2010 | 833.26 | 840.76 | 825.45 | 833.60 | 0 | -0.10(-0.01%) |
Mar 08, 2010 | 828.72 | 840.11 | 825.40 | 833.70 | 0 | +5.80(+0.70%) |
Mar 05, 2010 | 821.98 | 830.14 | 819.75 | 827.89 | 0 | +7.90(+0.96%) |
Mar 04, 2010 | 819.32 | 823.07 | 810.76 | 820.00 | 0 | +1.76(+0.21%) |
Mar 03, 2010 | 820.26 | 826.24 | 814.53 | 818.24 | 0 | -0.78(-0.10%) |
Mar 02, 2010 | 822.41 | 827.77 | 814.10 | 819.02 | 0 | -1.47(-0.18%) |
Mar 01, 2010 | 813.92 | 823.36 | 811.79 | 820.49 | 0 | +6.62(+0.81%) |
Feb 26, 2010 | 812.87 | 819.67 | 807.68 | 813.87 | 0 | +1.28(+0.16%) |
Feb 25, 2010 | 799.41 | 814.12 | 795.02 | 812.59 | 0 | +1.35(+0.17%) |
Feb 24, 2010 | 802.73 | 814.86 | 801.09 | 811.23 | 0 | +10.40(+1.30%) |
Feb 23, 2010 | 805.37 | 812.29 | 795.95 | 800.83 | 0 | -8.25(-1.02%) |
Feb 22, 2010 | 809.74 | 816.32 | 803.12 | 809.09 | 0 | -1.69(-0.21%) |
Feb 19, 2010 | 805.37 | 814.88 | 802.53 | 810.78 | 0 | -0.75(-0.09%) |
Feb 18, 2010 | 802.62 | 814.81 | 800.13 | 811.53 | 0 | +5.52(+0.68%) |
Feb 17, 2010 | 800.60 | 809.73 | 795.57 | 806.01 | 0 | +8.80(+1.10%) |
Feb 16, 2010 | 786.25 | 799.71 | 784.82 | 797.21 | 0 | +15.02(+1.92%) |
Feb 12, 2010 | 782.20 | 782.20 | 782.20 | 0 | -1.21(-0.15%) | |
Feb 11, 2010 | 777.15 | 787.16 | 771.18 | 783.41 | 0 | +7.15(+0.92%) |
Feb 10, 2010 | 773.82 | 783.34 | 768.63 | 776.26 | 0 | -1.03(-0.13%) |
Feb 09, 2010 | 776.54 | 785.24 | 768.06 | 777.29 | 0 | +5.31(+0.69%) |
Feb 08, 2010 | 778.23 | 782.67 | 767.32 | 771.98 | 0 | -5.99(-0.77%) |
Feb 05, 2010 | 772.75 | 781.42 | 759.32 | 777.96 | 0 | +2.87(+0.37%) |
Feb 04, 2010 | 788.11 | 792.51 | 770.63 | 775.09 | 0 | -15.05(-1.90%) |
Feb 03, 2010 | 790.39 | 795.97 | 783.88 | 790.14 | 0 | -1.56(-0.20%) |
Feb 02, 2010 | 785.07 | 795.96 | 778.27 | 791.70 | 0 | +12.76(+1.64%) |