Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 761.25 | 777.38 | 735.15 | 735.70 | 1,864 | -10.88(-1.46%) |
Apr 29, 2010 | 721.56 | 750.56 | 721.56 | 746.57 | 3,140 | +29.18(+4.07%) |
Apr 28, 2010 | 725.18 | 743.67 | 700.17 | 717.39 | 2,229 | +5.98(+0.84%) |
Apr 27, 2010 | 746.57 | 776.48 | 705.07 | 711.41 | 2,829 | -61.63(-7.97%) |
Apr 26, 2010 | 779.38 | 797.50 | 770.68 | 773.03 | 1,996 | +2.72(+0.35%) |
Apr 23, 2010 | 752.92 | 772.49 | 735.13 | 770.32 | 1,665 | +15.59(+2.07%) |
Apr 22, 2010 | 725.00 | 757.99 | 712.50 | 754.73 | 1,427 | +8.16(+1.09%) |
Apr 21, 2010 | 779.20 | 779.20 | 734.07 | 746.57 | 2,002 | -18.31(-2.39%) |
Apr 20, 2010 | 743.31 | 770.12 | 743.31 | 764.88 | 2,781 | +39.15(+5.39%) |
Apr 19, 2010 | 705.43 | 730.44 | 690.57 | 725.73 | 5,359 | -16.86(-2.27%) |
Apr 16, 2010 | 796.24 | 796.24 | 728.63 | 742.58 | 5,310 | -71.78(-8.81%) |
Apr 15, 2010 | 819.98 | 820.16 | 804.75 | 814.36 | 1,801 | +1.27(+0.16%) |
Apr 14, 2010 | 804.39 | 815.09 | 796.69 | 813.09 | 3,042 | +23.20(+2.94%) |
Apr 13, 2010 | 788.08 | 790.78 | 771.95 | 789.89 | 1,542 | -2.54(-0.32%) |
Apr 12, 2010 | 798.41 | 805.84 | 788.80 | 792.43 | 3,354 | -13.77(-1.71%) |
Apr 09, 2010 | 793.15 | 806.20 | 792.52 | 806.20 | 3,462 | +30.81(+3.97%) |
Apr 08, 2010 | 748.02 | 779.38 | 733.52 | 775.39 | 2,861 | +16.86(+2.22%) |
Apr 07, 2010 | 776.30 | 777.84 | 749.11 | 758.53 | 1,924 | -7.07(-0.92%) |
Apr 06, 2010 | 770.13 | 770.32 | 755.82 | 765.61 | 1,564 | +2.90(+0.38%) |
Apr 05, 2010 | 753.64 | 765.24 | 746.75 | 762.70 | 3,373 | +27.01(+3.67%) |
Apr 01, 2010 | 723.19 | 735.70 | 735.70 | 735.70 | 2,477 | +30.63(+4.34%) |
Mar 31, 2010 | 723.92 | 723.92 | 699.63 | 705.07 | 1,462 | -14.68(-2.04%) |
Mar 30, 2010 | 715.94 | 723.19 | 706.15 | 719.75 | 3,401 | +17.04(+2.42%) |
Mar 29, 2010 | 688.75 | 703.83 | 682.41 | 702.71 | 3,058 | +32.62(+4.87%) |
Mar 26, 2010 | 656.31 | 682.43 | 655.04 | 670.08 | 5,160 | +24.83(+3.85%) |
Mar 25, 2010 | 670.63 | 675.16 | 642.35 | 645.25 | 1,468 | -22.47(-3.37%) |
Mar 24, 2010 | 667.91 | 671.26 | 660.66 | 667.73 | 1,992 | -15.41(-2.26%) |
Mar 23, 2010 | 685.31 | 685.31 | 668.46 | 683.13 | 644 | +10.69(+1.59%) |
Mar 22, 2010 | 645.62 | 674.98 | 628.94 | 672.44 | 3,287 | +5.26(+0.79%) |
Mar 19, 2010 | 695.10 | 695.10 | 627.85 | 667.18 | 1,482 | -17.58(-2.57%) |
Mar 18, 2010 | 696.00 | 696.00 | 679.69 | 684.76 | 879 | -1.45(-0.21%) |
Mar 17, 2010 | 687.85 | 697.82 | 683.32 | 686.22 | 2,438 | +13.77(+2.05%) |
Mar 16, 2010 | 669.18 | 672.44 | 661.57 | 672.44 | 1,295 | +3.26(+0.49%) |
Mar 15, 2010 | 659.75 | 670.63 | 659.21 | 669.18 | 2,087 | -15.59(-2.28%) |
Mar 12, 2010 | 698.90 | 698.90 | 679.51 | 684.76 | 1,427 | -0.18(-0.03%) |
Mar 11, 2010 | 674.07 | 686.22 | 661.57 | 684.95 | 2,643 | +5.08(+0.75%) |
Mar 10, 2010 | 659.93 | 687.85 | 659.93 | 679.87 | 2,760 | +11.78(+1.76%) |
Mar 09, 2010 | 657.76 | 679.87 | 649.97 | 668.09 | 1,874 | +5.44(+0.82%) |
Mar 08, 2010 | 652.50 | 670.63 | 652.32 | 662.65 | 2,236 | +15.59(+2.41%) |
Mar 05, 2010 | 625.32 | 651.96 | 625.32 | 647.06 | 3,067 | +32.99(+5.37%) |
Mar 04, 2010 | 616.25 | 627.31 | 603.38 | 614.08 | 1,338 | -12.33(-1.97%) |
Mar 03, 2010 | 634.38 | 644.89 | 616.25 | 626.40 | 3,111 | -13.59(-2.12%) |
Mar 02, 2010 | 662.47 | 662.47 | 636.37 | 640.00 | 2,358 | -4.35(-0.67%) |
Mar 01, 2010 | 651.05 | 651.05 | 634.56 | 644.35 | 2,225 | +19.03(+3.04%) |
Feb 26, 2010 | 595.59 | 626.95 | 595.59 | 625.32 | 3,298 | +36.25(+6.15%) |
Feb 25, 2010 | 552.82 | 591.96 | 552.63 | 589.07 | 1,842 | -0.36(-0.06%) |
Feb 24, 2010 | 580.00 | 595.23 | 580.00 | 589.43 | 2,255 | +17.58(+3.07%) |
Feb 23, 2010 | 584.53 | 596.50 | 566.59 | 571.85 | 3,186 | -15.04(-2.56%) |
Feb 22, 2010 | 604.47 | 604.47 | 585.98 | 586.89 | 1,859 | +2.36(+0.40%) |
Feb 19, 2010 | 575.47 | 594.50 | 570.94 | 584.53 | 6,283 | -28.09(-4.59%) |
Feb 18, 2010 | 587.07 | 612.63 | 587.07 | 612.63 | 2,679 | +7.25(+1.20%) |
Feb 17, 2010 | 616.25 | 618.97 | 600.30 | 605.38 | 2,783 | +3.26(+0.54%) |
Feb 16, 2010 | 590.70 | 605.20 | 580.73 | 602.12 | 4,451 | +32.08(+5.63%) |
Feb 12, 2010 | 561.88 | 570.03 | 570.03 | 570.03 | 2,852 | -14.32(-2.45%) |
Feb 11, 2010 | 543.75 | 586.62 | 525.63 | 584.35 | 4,808 | +44.41(+8.22%) |
Feb 10, 2010 | 535.96 | 553.36 | 517.29 | 539.95 | 3,041 | +11.96(+2.27%) |
Feb 09, 2010 | 529.07 | 539.94 | 513.35 | 527.98 | 4,289 | +32.63(+6.59%) |
Feb 08, 2010 | 511.13 | 518.01 | 493.37 | 495.36 | 3,487 | -15.04(-2.95%) |
Feb 05, 2010 | 510.40 | 511.49 | 472.70 | 510.40 | 6,299 | -2.36(-0.46%) |
Feb 04, 2010 | 566.95 | 567.57 | 510.22 | 512.76 | 5,117 | -81.93(-13.78%) |
Feb 03, 2010 | 592.15 | 609.55 | 587.25 | 594.68 | 2,836 | +10.60(+1.82%) |
Feb 02, 2010 | 566.59 | 590.15 | 559.34 | 584.08 | 3,913 | +27.46(+4.93%) |
Feb 01, 2010 | 531.79 | 558.25 | 529.25 | 556.62 | 3,500 | +40.60(+7.87%) |
Jan 29, 2010 | 542.48 | 554.26 | 507.50 | 516.02 | 4,503 | -18.49(-3.46%) |
Jan 28, 2010 | 567.32 | 568.95 | 522.73 | 534.51 | 2,806 | -6.16(-1.14%) |
Jan 27, 2010 | 555.17 | 559.52 | 521.10 | 540.67 | 6,345 | -13.96(-2.52%) |
Jan 26, 2010 | 551.55 | 572.93 | 543.75 | 554.63 | 4,192 | -34.62(-5.88%) |
Jan 25, 2010 | 602.30 | 609.91 | 580.00 | 589.25 | 1,868 | +16.49(+2.88%) |
Jan 22, 2010 | 617.34 | 619.88 | 569.67 | 572.75 | 5,334 | -49.12(-7.90%) |
Jan 21, 2010 | 674.25 | 674.25 | 617.34 | 621.87 | 4,169 | -56.55(-8.34%) |
Jan 20, 2010 | 711.95 | 711.95 | 671.93 | 678.42 | 4,428 | -62.89(-8.48%) |
Jan 19, 2010 | 734.79 | 743.49 | 717.39 | 741.32 | 2,637 | +12.33(+1.69%) |
Jan 15, 2010 | 759.62 | 728.99 | 728.99 | 728.99 | 2,697 | -36.80(-4.81%) |
Jan 14, 2010 | 784.63 | 792.25 | 765.06 | 765.78 | 2,213 | +1.38(+0.18%) |
Jan 13, 2010 | 737.87 | 768.50 | 729.53 | 764.41 | 2,411 | -10.44(-1.35%) |
Jan 12, 2010 | 829.22 | 846.99 | 761.43 | 774.85 | 4,306 | -51.29(-6.21%) |
Jan 11, 2010 | 821.43 | 906.25 | 815.63 | 826.14 | 4,115 | +22.84(+2.84%) |
Jan 08, 2010 | 798.77 | 805.39 | 779.92 | 803.30 | 1,555 | +12.02(+1.52%) |
Jan 07, 2010 | 818.71 | 818.71 | 779.38 | 791.28 | 2,920 | -24.34(-2.98%) |
Jan 06, 2010 | 818.53 | 836.20 | 797.50 | 815.63 | 4,839 | +26.10(+3.31%) |
Jan 05, 2010 | 775.21 | 792.16 | 760.17 | 789.53 | 4,653 | +51.29(+6.95%) |
Jan 04, 2010 | 697.82 | 738.23 | 691.65 | 738.23 | 2,171 | +65.07(+9.67%) |
Dec 31, 2009 | 679.51 | 673.16 | 673.16 | 673.16 | 651 | +3.81(+0.57%) |
Dec 30, 2009 | 663.38 | 670.08 | 662.11 | 669.36 | 483 | -0.18(-0.03%) |
Dec 29, 2009 | 679.51 | 679.51 | 661.75 | 669.54 | 632 | -4.71(-0.70%) |
Dec 28, 2009 | 673.35 | 694.19 | 670.63 | 674.25 | 1,335 | +0.54(+0.08%) |
Dec 24, 2009 | 686.94 | 686.94 | 670.99 | 673.71 | 887 | +12.14(+1.84%) |
Dec 23, 2009 | 640.18 | 662.83 | 640.18 | 661.57 | 1,245 | +26.46(+4.17%) |
Dec 22, 2009 | 706.88 | 723.01 | 592.69 | 635.10 | 1,390 | -22.11(-3.36%) |
Dec 21, 2009 | 706.88 | 706.88 | 652.32 | 657.22 | 526 | -1.81(-0.28%) |
Dec 18, 2009 | 661.57 | 663.38 | 640.18 | 659.03 | 1,479 | -7.27(-1.09%) |
Dec 17, 2009 | 692.38 | 692.38 | 664.10 | 666.30 | 1,532 | -49.64(-6.93%) |
Dec 16, 2009 | 708.15 | 723.73 | 708.15 | 715.94 | 591 | +2.54(+0.36%) |
Dec 15, 2009 | 727.18 | 727.72 | 710.39 | 713.40 | 559 | -3.84(-0.54%) |
Dec 14, 2009 | 711.66 | 723.19 | 700.90 | 717.25 | 930 | +24.32(+3.51%) |
Dec 11, 2009 | 717.93 | 717.93 | 679.69 | 692.92 | 622 | +0.54(+0.08%) |
Dec 10, 2009 | 697.82 | 697.82 | 684.95 | 692.38 | 670 | +8.34(+1.22%) |
Dec 09, 2009 | 707.42 | 707.42 | 668.05 | 684.04 | 371 | +2.25(+0.33%) |
Dec 08, 2009 | 697.82 | 697.82 | 668.09 | 681.79 | 384 | -29.25(-4.11%) |
Dec 07, 2009 | 725.91 | 725.91 | 705.97 | 711.05 | 325 | -8.33(-1.16%) |
Dec 04, 2009 | 771.77 | 771.77 | 701.80 | 719.38 | 689 | -5.80(-0.80%) |