Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 110.31 | 110.78 | 109.20 | 109.20 | 124,860 | -1.11(-1.01%) |
Mar 30, 2010 | 109.44 | 111.07 | 108.94 | 110.31 | 123,141 | +1.25(+1.15%) |
Mar 29, 2010 | 109.01 | 111.45 | 108.93 | 109.06 | 245,100 | -0.33(-0.30%) |
Mar 26, 2010 | 109.62 | 110.00 | 108.87 | 109.39 | 79,999 | -0.03(-0.03%) |
Mar 25, 2010 | 109.15 | 110.75 | 108.65 | 109.42 | 135,202 | +1.06(+0.98%) |
Mar 24, 2010 | 108.78 | 109.34 | 108.25 | 108.36 | 120,218 | -1.41(-1.28%) |
Mar 23, 2010 | 108.96 | 109.98 | 108.41 | 109.77 | 105,487 | +1.17(+1.08%) |
Mar 22, 2010 | 107.07 | 108.77 | 106.43 | 108.60 | 145,822 | +1.40(+1.31%) |
Mar 19, 2010 | 108.25 | 108.25 | 107.02 | 107.20 | 186,858 | -1.02(-0.94%) |
Mar 18, 2010 | 109.05 | 109.22 | 107.85 | 108.22 | 97,063 | -0.59(-0.54%) |
Mar 17, 2010 | 109.24 | 109.75 | 108.56 | 108.81 | 151,130 | -0.33(-0.30%) |
Mar 16, 2010 | 107.23 | 109.24 | 107.23 | 109.14 | 304,275 | +1.97(+1.84%) |
Mar 15, 2010 | 106.66 | 107.28 | 106.49 | 107.17 | 149,962 | +1.08(+1.02%) |
Mar 12, 2010 | 105.50 | 106.10 | 104.88 | 106.09 | 120,545 | +0.79(+0.75%) |
Mar 11, 2010 | 105.69 | 106.18 | 104.63 | 105.30 | 197,111 | -0.32(-0.30%) |
Mar 10, 2010 | 104.62 | 106.06 | 104.58 | 105.62 | 283,981 | +0.62(+0.59%) |
Mar 09, 2010 | 105.29 | 105.50 | 104.48 | 105.00 | 84,159 | -0.29(-0.28%) |
Mar 08, 2010 | 105.03 | 105.76 | 104.81 | 105.29 | 153,176 | -0.21(-0.20%) |
Mar 05, 2010 | 104.21 | 105.60 | 104.00 | 105.50 | 154,800 | +2.13(+2.06%) |
Mar 04, 2010 | 104.18 | 104.38 | 101.65 | 103.37 | 231,404 | -0.57(-0.55%) |
Mar 03, 2010 | 103.87 | 104.63 | 103.36 | 103.94 | 96,803 | +0.33(+0.32%) |
Mar 02, 2010 | 102.67 | 103.84 | 102.32 | 103.61 | 156,344 | +0.99(+0.96%) |
Mar 01, 2010 | 99.86 | 102.98 | 99.43 | 102.62 | 215,455 | +3.21(+3.23%) |
Feb 26, 2010 | 98.41 | 99.72 | 98.41 | 99.41 | 139,924 | +0.62(+0.63%) |
Feb 25, 2010 | 98.01 | 98.92 | 97.11 | 98.79 | 137,601 | +0.24(+0.24%) |
Feb 24, 2010 | 98.21 | 99.35 | 98.00 | 98.55 | 169,578 | +0.19(+0.19%) |
Feb 23, 2010 | 98.45 | 98.67 | 97.80 | 98.36 | 248,064 | +0.00(+0.00%) |
Feb 22, 2010 | 98.31 | 98.43 | 97.44 | 98.36 | 243,462 | +0.93(+0.95%) |
Feb 19, 2010 | 95.63 | 97.51 | 95.09 | 97.43 | 245,597 | +1.43(+1.49%) |
Feb 18, 2010 | 96.31 | 96.54 | 95.84 | 96.00 | 180,137 | -0.24(-0.25%) |
Feb 17, 2010 | 95.81 | 96.45 | 95.71 | 96.24 | 157,688 | +0.48(+0.50%) |
Feb 16, 2010 | 94.80 | 95.77 | 94.22 | 95.76 | 209,610 | +1.43(+1.52%) |
Feb 12, 2010 | 93.95 | 94.33 | 94.33 | 94.33 | 424,800 | -0.52(-0.55%) |
Feb 11, 2010 | 93.74 | 95.03 | 93.65 | 94.85 | 221,338 | +0.75(+0.80%) |
Feb 10, 2010 | 95.25 | 95.67 | 93.99 | 94.10 | 120,045 | -1.49(-1.56%) |
Feb 09, 2010 | 95.49 | 96.18 | 95.26 | 95.59 | 156,715 | +1.13(+1.20%) |
Feb 08, 2010 | 96.35 | 96.98 | 94.46 | 94.46 | 312,349 | -2.48(-2.56%) |
Feb 05, 2010 | 96.01 | 98.45 | 93.95 | 96.94 | 620,353 | +0.65(+0.68%) |
Feb 04, 2010 | 99.44 | 99.94 | 96.14 | 96.29 | 360,998 | -3.95(-3.94%) |
Feb 03, 2010 | 97.52 | 100.30 | 97.52 | 100.24 | 282,019 | +2.14(+2.18%) |
Feb 02, 2010 | 97.97 | 98.95 | 97.26 | 98.10 | 267,482 | +0.72(+0.74%) |
Feb 01, 2010 | 97.64 | 98.46 | 97.06 | 97.38 | 234,400 | -0.09(-0.10%) |
Jan 29, 2010 | 97.35 | 99.00 | 97.27 | 97.47 | 206,206 | +0.13(+0.13%) |
Jan 28, 2010 | 98.00 | 99.39 | 97.34 | 97.34 | 184,840 | -0.89(-0.91%) |
Jan 27, 2010 | 98.69 | 98.75 | 97.00 | 98.23 | 182,405 | -0.74(-0.75%) |
Jan 26, 2010 | 98.71 | 100.07 | 98.00 | 98.97 | 80,011 | -0.12(-0.12%) |
Jan 25, 2010 | 99.06 | 99.59 | 98.59 | 99.09 | 139,470 | +0.31(+0.31%) |
Jan 22, 2010 | 100.48 | 101.06 | 98.70 | 98.78 | 148,921 | -1.39(-1.39%) |
Jan 21, 2010 | 101.46 | 102.13 | 99.69 | 100.17 | 314,019 | -0.65(-0.64%) |
Jan 20, 2010 | 101.20 | 101.64 | 99.91 | 100.82 | 136,563 | -0.88(-0.87%) |
Jan 19, 2010 | 100.72 | 102.03 | 100.55 | 101.70 | 153,363 | +0.61(+0.60%) |
Jan 15, 2010 | 104.05 | 101.09 | 101.09 | 101.09 | 101,700 | -2.73(-2.63%) |
Jan 14, 2010 | 103.20 | 104.53 | 103.01 | 103.82 | 131,965 | +0.85(+0.83%) |
Jan 13, 2010 | 101.38 | 103.57 | 101.04 | 102.97 | 160,059 | +1.38(+1.36%) |
Jan 12, 2010 | 102.88 | 103.12 | 101.15 | 101.59 | 97,221 | -1.46(-1.42%) |
Jan 11, 2010 | 102.10 | 103.35 | 101.84 | 103.05 | 112,215 | +0.91(+0.89%) |
Jan 08, 2010 | 99.90 | 102.30 | 99.54 | 102.14 | 119,491 | +1.70(+1.69%) |
Jan 07, 2010 | 102.00 | 102.55 | 100.36 | 100.44 | 209,346 | -1.77(-1.73%) |
Jan 06, 2010 | 102.65 | 104.27 | 101.52 | 102.21 | 243,345 | -0.79(-0.77%) |
Jan 05, 2010 | 104.73 | 104.73 | 101.31 | 103.00 | 317,125 | -2.64(-2.50%) |