Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 971.10 | 971.10 | 966.15 | 967.80 | 1,710 | -9.30(-0.95%) |
Mar 30, 2010 | 982.50 | 982.50 | 976.99 | 977.10 | 60 | +2.40(+0.25%) |
Mar 29, 2010 | 937.80 | 974.70 | 937.80 | 974.70 | 115 | +8.70(+0.90%) |
Mar 26, 2010 | 966.30 | 970.80 | 961.80 | 966.00 | 301 | +6.00(+0.62%) |
Mar 25, 2010 | 975.90 | 975.90 | 960.00 | 960.00 | 119 | -0.60(-0.06%) |
Mar 24, 2010 | 957.60 | 962.70 | 957.60 | 960.60 | 377 | -13.80(-1.42%) |
Mar 23, 2010 | 982.20 | 982.20 | 964.50 | 974.40 | 185 | +0.00(+0.00%) |
Mar 22, 2010 | 978.90 | 978.90 | 964.26 | 974.40 | 171 | -5.40(-0.55%) |
Mar 19, 2010 | 988.50 | 992.40 | 976.50 | 979.80 | 455 | -4.50(-0.46%) |
Mar 18, 2010 | 994.20 | 994.20 | 984.30 | 984.30 | 143 | -6.60(-0.67%) |
Mar 17, 2010 | 991.50 | 991.50 | 989.55 | 990.90 | 115 | +9.00(+0.92%) |
Mar 16, 2010 | 976.20 | 981.90 | 971.10 | 981.90 | 90 | +19.80(+2.06%) |
Mar 15, 2010 | 962.10 | 962.10 | 962.10 | 962.10 | 384 | -9.60(-0.99%) |
Mar 12, 2010 | 970.20 | 973.80 | 963.60 | 971.70 | 244 | +8.40(+0.87%) |
Mar 11, 2010 | 948.00 | 963.30 | 948.00 | 963.30 | 80 | +2.10(+0.22%) |
Mar 10, 2010 | 959.40 | 963.90 | 953.85 | 961.20 | 612 | -0.30(-0.03%) |
Mar 09, 2010 | 958.50 | 972.60 | 957.60 | 961.50 | 789 | +0.60(+0.06%) |
Mar 08, 2010 | 957.90 | 963.90 | 953.40 | 960.90 | 944 | +6.90(+0.72%) |
Mar 05, 2010 | 945.30 | 962.10 | 942.00 | 954.00 | 729 | +21.75(+2.33%) |
Mar 04, 2010 | 936.90 | 942.55 | 932.25 | 932.25 | 707 | +0.15(+0.02%) |
Mar 03, 2010 | 926.10 | 939.90 | 926.10 | 932.10 | 296 | +0.00(+0.00%) |
Mar 02, 2010 | 938.40 | 942.60 | 930.00 | 932.10 | 822 | +1.98(+0.21%) |
Mar 01, 2010 | 926.70 | 933.00 | 922.50 | 930.12 | 315 | +10.62(+1.15%) |
Feb 26, 2010 | 910.50 | 926.70 | 910.50 | 919.50 | 179 | +6.60(+0.72%) |
Feb 25, 2010 | 910.50 | 929.40 | 895.80 | 912.90 | 148 | -1.80(-0.20%) |
Feb 24, 2010 | 906.30 | 916.20 | 905.40 | 914.70 | 395 | +4.80(+0.53%) |
Feb 23, 2010 | 909.90 | 910.50 | 901.50 | 909.90 | 67 | +3.00(+0.33%) |
Feb 22, 2010 | 912.30 | 915.90 | 900.30 | 906.90 | 485 | +3.30(+0.37%) |
Feb 19, 2010 | 904.20 | 915.90 | 900.60 | 903.60 | 332 | -10.20(-1.12%) |
Feb 18, 2010 | 906.90 | 915.00 | 904.05 | 913.80 | 195 | +6.30(+0.69%) |
Feb 17, 2010 | 908.16 | 913.20 | 901.68 | 907.50 | 432 | +4.20(+0.46%) |
Feb 16, 2010 | 885.00 | 903.30 | 882.00 | 903.30 | 1,378 | +9.90(+1.11%) |
Feb 12, 2010 | 877.80 | 893.40 | 893.40 | 893.40 | 646 | +5.10(+0.57%) |
Feb 11, 2010 | 878.10 | 890.40 | 869.52 | 888.30 | 766 | +6.30(+0.71%) |
Feb 10, 2010 | 878.10 | 891.90 | 867.00 | 882.00 | 341 | +5.85(+0.67%) |
Feb 09, 2010 | 866.55 | 888.90 | 863.55 | 876.15 | 614 | +9.15(+1.06%) |
Feb 08, 2010 | 867.15 | 897.30 | 867.00 | 867.00 | 133 | +3.96(+0.46%) |
Feb 05, 2010 | 862.80 | 873.24 | 842.10 | 863.04 | 2,008 | -14.76(-1.68%) |
Feb 04, 2010 | 885.00 | 885.45 | 877.80 | 877.80 | 65 | -26.70(-2.95%) |
Feb 03, 2010 | 903.30 | 906.00 | 897.54 | 904.50 | 140 | -6.75(-0.74%) |
Feb 02, 2010 | 910.20 | 913.20 | 901.80 | 911.25 | 148 | +9.75(+1.08%) |
Feb 01, 2010 | 891.60 | 912.60 | 891.60 | 901.50 | 1,078 | +12.90(+1.45%) |
Jan 29, 2010 | 899.10 | 914.70 | 886.20 | 888.60 | 675 | -11.10(-1.23%) |
Jan 28, 2010 | 893.40 | 916.50 | 877.80 | 899.70 | 1,329 | +43.80(+5.12%) |
Jan 27, 2010 | 905.10 | 939.60 | 855.90 | 855.90 | 2,819 | -45.60(-5.06%) |
Jan 26, 2010 | 901.56 | 920.10 | 879.00 | 901.50 | 143 | -10.95(-1.20%) |
Jan 25, 2010 | 911.85 | 918.00 | 901.05 | 912.45 | 227 | +13.95(+1.55%) |
Jan 22, 2010 | 927.60 | 927.60 | 898.50 | 898.50 | 304 | -22.50(-2.44%) |
Jan 21, 2010 | 942.30 | 942.30 | 920.70 | 921.00 | 156 | -16.50(-1.76%) |
Jan 20, 2010 | 951.00 | 951.00 | 934.50 | 937.50 | 150 | -17.70(-1.85%) |
Jan 19, 2010 | 951.00 | 956.40 | 946.20 | 955.20 | 170 | +5.70(+0.60%) |
Jan 15, 2010 | 951.90 | 949.50 | 949.50 | 949.50 | 953 | -12.60(-1.31%) |
Jan 14, 2010 | 956.40 | 970.50 | 947.16 | 962.10 | 527 | +2.70(+0.28%) |
Jan 13, 2010 | 947.70 | 973.20 | 947.70 | 959.40 | 199 | +8.10(+0.85%) |
Jan 12, 2010 | 957.60 | 973.80 | 950.40 | 951.30 | 178 | -9.90(-1.03%) |
Jan 11, 2010 | 970.92 | 973.80 | 957.00 | 961.20 | 138 | +17.40(+1.84%) |
Jan 08, 2010 | 960.00 | 960.00 | 943.80 | 943.80 | 43 | -16.20(-1.69%) |
Jan 07, 2010 | 946.50 | 965.40 | 945.60 | 960.00 | 289 | +0.90(+0.09%) |
Jan 06, 2010 | 957.30 | 979.50 | 954.00 | 959.10 | 207 | +1.80(+0.19%) |
Jan 05, 2010 | 975.00 | 975.00 | 956.40 | 957.30 | 203 | +3.30(+0.35%) |