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%) |