Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 115.75 | 117.83 | 114.51 | 114.51 | 2,390 | -4.15(-3.50%) |
Apr 29, 2010 | 118.47 | 118.66 | 118.47 | 118.66 | 997 | +0.08(+0.07%) |
Apr 28, 2010 | 115.50 | 119.84 | 115.50 | 118.58 | 2,742 | +2.58(+2.23%) |
Apr 27, 2010 | 114.69 | 116.02 | 114.69 | 116.00 | 1,823 | -1.11(-0.95%) |
Apr 26, 2010 | 116.63 | 118.16 | 115.95 | 117.11 | 2,402 | -3.19(-2.65%) |
Apr 23, 2010 | 119.99 | 120.35 | 119.99 | 120.30 | 495 | -2.36(-1.92%) |
Apr 22, 2010 | 122.66 | 122.66 | 122.66 | 122.66 | 191 | -0.30(-0.24%) |
Apr 21, 2010 | 124.30 | 124.30 | 122.96 | 122.96 | 667 | -1.30(-1.05%) |
Apr 20, 2010 | 121.40 | 124.26 | 121.40 | 124.26 | 653 | +4.30(+3.59%) |
Apr 19, 2010 | 118.86 | 119.95 | 118.86 | 119.95 | 247 | +0.46(+0.38%) |
Apr 16, 2010 | 122.59 | 122.59 | 119.13 | 119.49 | 4,509 | -3.76(-3.05%) |
Apr 15, 2010 | 119.66 | 123.26 | 118.72 | 123.26 | 3,251 | +3.58(+2.99%) |
Apr 14, 2010 | 115.77 | 119.68 | 114.72 | 119.68 | 5,768 | +3.91(+3.38%) |
Apr 13, 2010 | 115.65 | 116.78 | 114.73 | 115.77 | 1,618 | -0.40(-0.35%) |
Apr 12, 2010 | 117.65 | 117.65 | 115.10 | 116.17 | 2,711 | -0.86(-0.73%) |
Apr 09, 2010 | 115.53 | 117.11 | 115.53 | 117.03 | 1,567 | -1.26(-1.06%) |
Apr 08, 2010 | 118.29 | 118.29 | 118.29 | 118.29 | 294 | +0.37(+0.31%) |
Apr 07, 2010 | 116.39 | 119.89 | 116.39 | 117.92 | 3,115 | -2.33(-1.93%) |
Apr 06, 2010 | 117.77 | 120.24 | 117.77 | 120.24 | 742 | +3.97(+3.42%) |
Apr 05, 2010 | 116.63 | 116.63 | 114.69 | 116.27 | 2,440 | +0.16(+0.14%) |
Apr 01, 2010 | 115.27 | 116.11 | 116.11 | 116.11 | 3,962 | +0.58(+0.50%) |
Mar 31, 2010 | 114.69 | 116.30 | 114.69 | 115.53 | 3,453 | -0.76(-0.65%) |
Mar 30, 2010 | 116.30 | 116.30 | 114.76 | 116.29 | 2,103 | -0.59(-0.50%) |
Mar 29, 2010 | 117.83 | 118.10 | 116.43 | 116.88 | 2,362 | -1.19(-1.01%) |
Mar 26, 2010 | 117.99 | 119.22 | 117.99 | 118.07 | 1,288 | +0.11(+0.10%) |
Mar 25, 2010 | 120.34 | 120.34 | 117.96 | 117.96 | 866 | -2.47(-2.05%) |
Mar 24, 2010 | 119.54 | 120.90 | 119.53 | 120.43 | 1,745 | +0.45(+0.38%) |
Mar 23, 2010 | 118.73 | 121.20 | 118.73 | 119.98 | 3,924 | +1.20(+1.01%) |
Mar 22, 2010 | 119.54 | 119.54 | 117.20 | 118.78 | 4,961 | -1.95(-1.62%) |
Mar 19, 2010 | 119.23 | 120.74 | 117.20 | 120.74 | 6,279 | +3.05(+2.59%) |
Mar 18, 2010 | 121.16 | 121.32 | 117.14 | 117.68 | 8,707 | -5.20(-4.23%) |
Mar 17, 2010 | 123.23 | 125.48 | 122.88 | 122.89 | 2,655 | -2.86(-2.27%) |
Mar 16, 2010 | 128.04 | 128.04 | 124.02 | 125.74 | 3,605 | -2.90(-2.25%) |
Mar 15, 2010 | 128.43 | 131.21 | 126.12 | 128.64 | 1,562 | -2.07(-1.59%) |
Mar 12, 2010 | 129.84 | 131.33 | 129.84 | 130.72 | 948 | -0.81(-0.61%) |
Mar 11, 2010 | 131.40 | 131.97 | 130.52 | 131.53 | 2,533 | +1.22(+0.94%) |
Mar 10, 2010 | 123.34 | 131.82 | 123.34 | 130.31 | 1,365 | +2.17(+1.70%) |
Mar 09, 2010 | 128.03 | 128.13 | 124.97 | 128.13 | 3,107 | +0.11(+0.08%) |
Mar 08, 2010 | 127.33 | 128.12 | 125.21 | 128.03 | 3,905 | -0.09(-0.07%) |
Mar 05, 2010 | 123.60 | 128.12 | 123.60 | 128.12 | 1,903 | +4.21(+3.40%) |
Mar 04, 2010 | 125.94 | 125.94 | 121.89 | 123.90 | 496 | -1.73(-1.38%) |
Mar 03, 2010 | 120.66 | 125.63 | 120.66 | 125.63 | 5,890 | +4.75(+3.93%) |
Mar 02, 2010 | 118.98 | 120.88 | 117.89 | 120.88 | 4,091 | -0.32(-0.27%) |
Mar 01, 2010 | 125.48 | 125.48 | 114.72 | 121.20 | 4,267 | -4.21(-3.35%) |
Feb 26, 2010 | 126.40 | 126.40 | 125.41 | 125.41 | 1,382 | -1.51(-1.19%) |
Feb 25, 2010 | 125.21 | 127.31 | 125.21 | 126.92 | 1,528 | -0.39(-0.31%) |
Feb 24, 2010 | 128.54 | 128.59 | 126.37 | 127.31 | 4,699 | -1.59(-1.23%) |
Feb 23, 2010 | 124.13 | 128.90 | 122.69 | 128.90 | 8,696 | +3.43(+2.74%) |
Feb 22, 2010 | 108.96 | 126.33 | 108.96 | 125.46 | 6,189 | +2.38(+1.93%) |
Feb 19, 2010 | 119.57 | 123.09 | 119.57 | 123.09 | 3,230 | +5.16(+4.37%) |
Feb 18, 2010 | 115.55 | 118.36 | 115.55 | 117.93 | 4,792 | +1.10(+0.95%) |
Feb 17, 2010 | 113.22 | 116.83 | 113.22 | 116.83 | 1,716 | +4.01(+3.56%) |
Feb 16, 2010 | 111.61 | 113.20 | 110.93 | 112.81 | 6,869 | +2.01(+1.81%) |
Feb 12, 2010 | 105.53 | 110.81 | 110.81 | 110.81 | 5,708 | +4.45(+4.18%) |
Feb 11, 2010 | 104.54 | 106.36 | 104.54 | 106.36 | 1,760 | +1.08(+1.03%) |
Feb 10, 2010 | 106.86 | 107.18 | 104.69 | 105.28 | 7,377 | -2.58(-2.39%) |
Feb 09, 2010 | 106.37 | 109.23 | 105.18 | 107.86 | 14,210 | +2.75(+2.61%) |
Feb 08, 2010 | 109.38 | 109.38 | 105.11 | 105.11 | 4,158 | -2.36(-2.20%) |
Feb 05, 2010 | 106.50 | 107.77 | 105.57 | 107.47 | 1,656 | +1.61(+1.52%) |
Feb 04, 2010 | 110.25 | 110.25 | 104.87 | 105.86 | 4,375 | -5.27(-4.74%) |
Feb 03, 2010 | 112.93 | 113.63 | 111.13 | 111.13 | 1,064 | -1.88(-1.66%) |
Feb 02, 2010 | 114.04 | 115.33 | 112.01 | 113.01 | 19,055 | -0.79(-0.69%) |