Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 855.21 | 868.19 | 849.38 | 854.60 | 0 | +0.00(+0.00%) |
May 28, 2010 | 855.21 | 868.19 | 849.38 | 854.60 | 0 | -8.31(-0.96%) |
May 27, 2010 | 809.83 | 865.24 | 846.19 | 862.91 | 0 | +26.16(+3.13%) |
May 26, 2010 | 810.14 | 859.88 | 832.88 | 836.75 | 0 | -8.43(-1.00%) |
May 25, 2010 | 784.84 | 847.39 | 819.38 | 845.18 | 0 | -0.51(-0.06%) |
May 24, 2010 | 811.61 | 861.70 | 842.18 | 845.69 | 0 | -9.51(-1.11%) |
May 21, 2010 | 829.82 | 859.88 | 825.13 | 855.21 | 0 | +6.59(+0.78%) |
May 20, 2010 | 808.00 | 863.70 | 842.89 | 848.61 | 0 | -28.11(-3.21%) |
May 19, 2010 | 834.70 | 886.48 | 863.31 | 876.72 | 0 | -4.84(-0.55%) |
May 18, 2010 | 856.22 | 904.14 | 876.30 | 881.56 | 0 | -11.22(-1.26%) |
May 17, 2010 | 849.57 | 898.70 | 875.00 | 892.78 | 0 | +1.91(+0.21%) |
May 14, 2010 | 850.57 | 902.77 | 880.86 | 890.86 | 0 | -14.01(-1.55%) |
May 13, 2010 | 872.32 | 921.04 | 901.79 | 904.87 | 0 | -9.75(-1.07%) |
May 12, 2010 | 865.38 | 919.48 | 901.66 | 914.62 | 0 | +11.43(+1.27%) |
May 11, 2010 | 911.68 | 916.54 | 898.45 | 903.20 | 0 | -2.06(-0.23%) |
May 10, 2010 | 858.64 | 909.43 | 894.32 | 905.25 | 0 | +34.53(+3.97%) |
May 07, 2010 | 839.66 | 892.27 | 852.25 | 870.72 | 0 | -10.28(-1.17%) |
May 06, 2010 | 851.72 | 917.25 | 825.31 | 881.00 | 0 | -30.04(-3.30%) |
May 05, 2010 | 912.28 | 921.83 | 902.30 | 911.03 | 0 | -6.91(-0.75%) |
May 04, 2010 | 886.93 | 933.50 | 910.38 | 917.94 | 0 | -18.80(-2.01%) |
May 03, 2010 | 888.06 | 942.44 | 925.75 | 936.75 | 0 | +11.08(+1.20%) |
Apr 30, 2010 | 897.03 | 946.05 | 922.61 | 925.66 | 0 | -12.57(-1.34%) |
Apr 29, 2010 | 932.00 | 944.66 | 927.10 | 938.23 | 0 | +10.56(+1.14%) |
Apr 28, 2010 | 885.09 | 934.81 | 917.10 | 927.67 | 0 | +3.16(+0.34%) |
Apr 27, 2010 | 895.80 | 946.20 | 920.56 | 924.51 | 0 | -19.05(-2.02%) |
Apr 26, 2010 | 905.34 | 953.41 | 938.75 | 943.56 | 0 | -3.69(-0.39%) |
Apr 23, 2010 | 900.22 | 951.39 | 934.67 | 947.25 | 0 | +3.83(+0.41%) |
Apr 22, 2010 | 894.01 | 947.83 | 927.13 | 943.42 | 0 | -0.47(-0.05%) |
Apr 21, 2010 | 904.12 | 954.37 | 936.40 | 943.89 | 0 | -1.03(-0.11%) |
Apr 20, 2010 | 901.39 | 951.20 | 937.56 | 944.92 | 0 | +5.00(+0.53%) |
Apr 19, 2010 | 890.55 | 943.34 | 926.53 | 939.93 | 0 | +4.30(+0.46%) |
Apr 16, 2010 | 903.28 | 950.82 | 928.86 | 935.63 | 0 | -14.41(-1.52%) |
Apr 15, 2010 | 904.81 | 955.04 | 942.36 | 950.03 | 0 | +2.00(+0.21%) |
Apr 14, 2010 | 901.45 | 951.23 | 937.03 | 948.04 | 0 | +11.14(+1.19%) |
Apr 13, 2010 | 891.44 | 941.43 | 928.36 | 936.89 | 0 | +1.72(+0.18%) |
Apr 12, 2010 | 892.69 | 940.59 | 930.58 | 935.17 | 0 | +1.50(+0.16%) |
Apr 09, 2010 | 889.44 | 937.81 | 925.09 | 933.67 | 0 | +4.39(+0.47%) |
Apr 08, 2010 | 880.66 | 933.21 | 917.51 | 929.27 | 0 | +3.75(+0.41%) |
Apr 07, 2010 | 929.06 | 934.66 | 920.01 | 925.52 | 0 | -5.01(-0.54%) |
Apr 06, 2010 | 883.85 | 934.58 | 922.06 | 930.53 | 0 | +1.76(+0.19%) |
Apr 05, 2010 | 883.97 | 933.33 | 920.74 | 928.76 | 0 | +5.38(+0.58%) |
Apr 01, 2010 | 923.39 | 923.39 | 923.39 | 0 | +4.60(+0.50%) | |
Mar 31, 2010 | 919.11 | 925.56 | 913.42 | 918.79 | 0 | -3.44(-0.37%) |
Mar 30, 2010 | 923.73 | 928.55 | 916.89 | 922.23 | 0 | +2.51(+0.27%) |
Mar 29, 2010 | 920.53 | 925.66 | 914.12 | 919.72 | 0 | +2.25(+0.24%) |
Mar 26, 2010 | 876.78 | 926.78 | 912.54 | 917.47 | 0 | +0.11(+0.01%) |
Mar 25, 2010 | 880.79 | 932.22 | 914.75 | 917.37 | 0 | -0.77(-0.08%) |
Mar 24, 2010 | 875.91 | 926.54 | 912.58 | 918.14 | 0 | -3.22(-0.35%) |
Mar 23, 2010 | 872.93 | 924.42 | 910.14 | 921.36 | 0 | +9.10(+1.00%) |
Mar 22, 2010 | 861.67 | 918.22 | 901.56 | 912.26 | 0 | +3.23(+0.35%) |
Mar 19, 2010 | 874.46 | 919.64 | 902.78 | 909.03 | 0 | -5.35(-0.59%) |
Mar 18, 2010 | 914.08 | 919.29 | 906.69 | 914.38 | 0 | -0.68(-0.07%) |
Mar 17, 2010 | 872.70 | 921.60 | 909.00 | 915.07 | 0 | +3.74(+0.41%) |
Mar 16, 2010 | 864.64 | 914.85 | 901.21 | 911.33 | 0 | +7.36(+0.81%) |
Mar 15, 2010 | 857.28 | 906.14 | 896.56 | 903.97 | 0 | +2.18(+0.24%) |
Mar 12, 2010 | 861.15 | 907.54 | 895.15 | 901.79 | 0 | +2.01(+0.22%) |
Mar 11, 2010 | 851.28 | 901.49 | 889.23 | 899.78 | 0 | +4.48(+0.50%) |
Mar 10, 2010 | 849.79 | 901.10 | 888.39 | 895.29 | 0 | +4.38(+0.49%) |
Mar 09, 2010 | 844.12 | 897.50 | 882.59 | 890.91 | 0 | +2.28(+0.26%) |
Mar 08, 2010 | 889.55 | 894.91 | 884.11 | 888.63 | 0 | -0.08(-0.01%) |
Mar 05, 2010 | 840.81 | 891.21 | 878.89 | 888.71 | 0 | +10.15(+1.16%) |
Mar 04, 2010 | 833.07 | 881.91 | 871.43 | 878.56 | 0 | +3.86(+0.44%) |
Mar 03, 2010 | 833.59 | 882.12 | 870.19 | 874.70 | 0 | +1.21(+0.14%) |
Mar 02, 2010 | 835.08 | 883.14 | 868.46 | 873.49 | 0 | -1.37(-0.16%) |