Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 121.20 | 121.20 | 114.01 | 114.72 | 30,383 | -6.66(-5.49%) |
Apr 29, 2010 | 117.11 | 121.39 | 116.59 | 121.38 | 28,037 | +4.97(+4.27%) |
Apr 28, 2010 | 116.68 | 117.94 | 115.87 | 116.41 | 15,237 | +0.93(+0.81%) |
Apr 27, 2010 | 121.03 | 121.72 | 115.47 | 115.47 | 18,382 | -5.79(-4.78%) |
Apr 26, 2010 | 121.99 | 122.67 | 121.27 | 121.27 | 9,242 | -0.53(-0.43%) |
Apr 23, 2010 | 121.73 | 121.80 | 119.31 | 121.80 | 5,917 | -0.21(-0.17%) |
Apr 22, 2010 | 117.95 | 122.72 | 116.92 | 122.00 | 19,041 | +3.24(+2.73%) |
Apr 21, 2010 | 116.82 | 119.04 | 116.82 | 118.76 | 9,970 | +2.36(+2.03%) |
Apr 20, 2010 | 115.09 | 116.40 | 114.25 | 116.40 | 5,344 | +1.72(+1.50%) |
Apr 19, 2010 | 113.48 | 115.14 | 113.48 | 114.69 | 7,374 | +0.99(+0.87%) |
Apr 16, 2010 | 115.87 | 116.57 | 113.16 | 113.70 | 13,445 | -2.16(-1.87%) |
Apr 15, 2010 | 116.44 | 116.64 | 115.50 | 115.86 | 14,935 | -0.98(-0.84%) |
Apr 14, 2010 | 113.81 | 117.05 | 113.48 | 116.84 | 13,644 | +3.39(+2.99%) |
Apr 13, 2010 | 112.71 | 114.06 | 112.71 | 113.45 | 9,965 | +0.47(+0.42%) |
Apr 12, 2010 | 113.37 | 113.56 | 112.39 | 112.98 | 9,206 | -0.49(-0.44%) |
Apr 09, 2010 | 113.04 | 114.19 | 112.33 | 113.47 | 8,768 | +0.73(+0.65%) |
Apr 08, 2010 | 113.04 | 113.43 | 112.74 | 112.74 | 3,357 | -0.42(-0.37%) |
Apr 07, 2010 | 113.16 | 114.05 | 111.33 | 113.16 | 24,402 | -0.50(-0.44%) |
Apr 06, 2010 | 111.17 | 113.69 | 111.17 | 113.66 | 12,206 | +1.76(+1.57%) |
Apr 05, 2010 | 108.28 | 111.89 | 108.28 | 111.89 | 11,040 | +4.04(+3.75%) |
Apr 01, 2010 | 109.02 | 107.85 | 107.85 | 107.85 | 13,575 | -0.12(-0.11%) |
Mar 31, 2010 | 108.65 | 111.28 | 107.97 | 107.97 | 17,839 | -0.98(-0.90%) |
Mar 30, 2010 | 109.01 | 109.01 | 107.06 | 108.95 | 9,801 | -0.22(-0.20%) |
Mar 29, 2010 | 109.08 | 109.17 | 108.28 | 109.17 | 5,540 | +0.43(+0.39%) |
Mar 26, 2010 | 109.66 | 109.81 | 108.47 | 108.74 | 12,023 | -0.20(-0.18%) |
Mar 25, 2010 | 109.56 | 111.53 | 108.94 | 108.94 | 12,616 | -0.57(-0.52%) |
Mar 24, 2010 | 108.48 | 109.72 | 108.48 | 109.51 | 13,057 | +0.78(+0.72%) |
Mar 23, 2010 | 107.92 | 109.44 | 107.14 | 108.73 | 33,245 | +0.53(+0.49%) |
Mar 22, 2010 | 106.48 | 108.20 | 106.48 | 108.20 | 8,123 | +1.36(+1.27%) |
Mar 19, 2010 | 109.41 | 109.41 | 106.37 | 106.84 | 20,778 | -1.88(-1.73%) |
Mar 18, 2010 | 108.73 | 109.01 | 108.28 | 108.72 | 5,083 | -0.34(-0.31%) |
Mar 17, 2010 | 109.03 | 109.44 | 108.18 | 109.06 | 7,480 | +0.59(+0.54%) |
Mar 16, 2010 | 108.26 | 108.83 | 107.40 | 108.47 | 9,419 | +0.35(+0.32%) |
Mar 15, 2010 | 107.94 | 108.66 | 107.92 | 108.12 | 10,685 | -1.81(-1.64%) |
Mar 12, 2010 | 110.11 | 110.11 | 109.31 | 109.93 | 3,878 | -0.10(-0.09%) |
Mar 11, 2010 | 110.09 | 110.09 | 109.73 | 110.03 | 5,263 | -0.42(-0.38%) |
Mar 10, 2010 | 110.09 | 110.45 | 109.79 | 110.45 | 4,213 | +0.22(+0.20%) |
Mar 09, 2010 | 109.43 | 110.72 | 109.43 | 110.23 | 6,095 | +0.23(+0.21%) |
Mar 08, 2010 | 109.14 | 110.02 | 108.26 | 110.00 | 8,502 | +0.49(+0.45%) |
Mar 05, 2010 | 107.92 | 109.60 | 107.20 | 109.50 | 25,898 | +1.78(+1.65%) |
Mar 04, 2010 | 106.48 | 107.73 | 106.12 | 107.73 | 8,657 | +1.66(+1.57%) |
Mar 03, 2010 | 106.42 | 107.21 | 105.75 | 106.07 | 24,308 | -0.40(-0.38%) |
Mar 02, 2010 | 106.83 | 106.83 | 105.75 | 106.47 | 19,509 | +0.00(+0.00%) |
Mar 01, 2010 | 105.79 | 106.47 | 104.84 | 106.47 | 13,406 | +1.07(+1.02%) |
Feb 26, 2010 | 107.98 | 108.19 | 105.16 | 105.40 | 23,659 | -2.17(-2.01%) |
Feb 25, 2010 | 106.50 | 107.93 | 106.50 | 107.56 | 3,601 | -0.80(-0.74%) |
Feb 24, 2010 | 107.79 | 109.18 | 107.19 | 108.37 | 15,927 | +0.45(+0.42%) |
Feb 23, 2010 | 108.28 | 108.57 | 106.31 | 107.92 | 23,731 | -0.37(-0.34%) |
Feb 22, 2010 | 107.27 | 108.28 | 106.48 | 108.28 | 13,777 | +1.08(+1.01%) |
Feb 19, 2010 | 107.83 | 107.83 | 106.52 | 107.20 | 8,361 | -0.54(-0.50%) |
Feb 18, 2010 | 107.34 | 108.27 | 107.02 | 107.74 | 9,558 | +0.05(+0.05%) |
Feb 17, 2010 | 107.92 | 108.28 | 107.56 | 107.69 | 9,142 | -0.18(-0.16%) |
Feb 16, 2010 | 106.62 | 108.23 | 105.35 | 107.87 | 24,047 | +1.94(+1.83%) |
Feb 12, 2010 | 101.33 | 105.93 | 105.93 | 105.93 | 11,913 | +3.89(+3.81%) |
Feb 11, 2010 | 97.85 | 102.36 | 96.71 | 102.04 | 14,611 | +3.61(+3.66%) |
Feb 10, 2010 | 97.94 | 103.22 | 97.51 | 98.44 | 6,360 | +0.15(+0.15%) |
Feb 09, 2010 | 99.55 | 99.67 | 98.09 | 98.29 | 14,359 | -0.34(-0.34%) |
Feb 08, 2010 | 101.08 | 101.32 | 98.45 | 98.63 | 10,962 | -2.92(-2.87%) |
Feb 05, 2010 | 98.43 | 101.54 | 98.18 | 101.54 | 31,586 | +3.45(+3.51%) |
Feb 04, 2010 | 100.37 | 100.37 | 98.02 | 98.10 | 14,464 | -2.99(-2.96%) |
Feb 03, 2010 | 103.86 | 103.86 | 100.54 | 101.09 | 18,839 | -2.78(-2.67%) |
Feb 02, 2010 | 106.12 | 107.13 | 103.58 | 103.86 | 19,188 | -2.55(-2.40%) |