Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 118.07 | 118.88 | 115.09 | 118.07 | 33,176 | +2.08(+1.80%) |
May 27, 2010 | 114.84 | 116.78 | 111.27 | 115.98 | 44,064 | +3.22(+2.85%) |
May 26, 2010 | 109.20 | 114.24 | 109.20 | 112.77 | 76,161 | +4.39(+4.05%) |
May 25, 2010 | 105.99 | 109.20 | 105.99 | 108.37 | 15,118 | +0.56(+0.52%) |
May 24, 2010 | 108.97 | 110.10 | 107.02 | 107.81 | 16,937 | -1.20(-1.10%) |
May 21, 2010 | 105.92 | 109.63 | 105.92 | 109.02 | 25,720 | +1.64(+1.53%) |
May 20, 2010 | 107.10 | 108.37 | 107.10 | 107.38 | 26,767 | -1.76(-1.61%) |
May 19, 2010 | 111.13 | 111.75 | 108.65 | 109.14 | 21,179 | -2.07(-1.86%) |
May 18, 2010 | 116.19 | 116.19 | 111.21 | 111.21 | 16,209 | -3.53(-3.08%) |
May 17, 2010 | 114.61 | 115.74 | 111.15 | 114.74 | 17,308 | +1.23(+1.08%) |
May 14, 2010 | 113.51 | 117.46 | 112.11 | 113.51 | 23,695 | -4.64(-3.92%) |
May 13, 2010 | 117.92 | 119.57 | 116.27 | 118.15 | 24,236 | -0.04(-0.04%) |
May 12, 2010 | 111.16 | 119.00 | 111.16 | 118.19 | 25,835 | +7.71(+6.98%) |
May 11, 2010 | 111.39 | 113.26 | 110.48 | 110.48 | 12,912 | -0.09(-0.09%) |
May 10, 2010 | 109.19 | 110.58 | 108.33 | 110.58 | 20,967 | +7.52(+7.30%) |
May 07, 2010 | 105.11 | 107.92 | 102.66 | 103.06 | 22,528 | -2.96(-2.79%) |
May 06, 2010 | 107.88 | 110.12 | 105.69 | 106.01 | 27,162 | -2.05(-1.89%) |
May 05, 2010 | 111.61 | 111.92 | 107.45 | 108.06 | 17,465 | -1.36(-1.25%) |
May 04, 2010 | 115.50 | 116.40 | 108.59 | 109.42 | 27,023 | -7.52(-6.43%) |
May 03, 2010 | 115.92 | 117.31 | 115.92 | 116.94 | 13,400 | +2.23(+1.94%) |
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%) |