Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 184.00 | 192.00 | 170.25 | 177.75 | 319,056 | -1.25(-0.70%) |
Apr 29, 2010 | 164.75 | 181.25 | 163.75 | 179.00 | 226,400 | +15.50(+9.48%) |
Apr 28, 2010 | 170.00 | 174.50 | 162.00 | 163.50 | 253,955 | -1.50(-0.91%) |
Apr 27, 2010 | 177.25 | 181.00 | 162.75 | 165.00 | 307,116 | -15.75(-8.71%) |
Apr 26, 2010 | 180.50 | 191.25 | 177.75 | 180.75 | 310,816 | +2.25(+1.26%) |
Apr 23, 2010 | 167.00 | 182.75 | 166.75 | 178.50 | 413,492 | +14.25(+8.68%) |
Apr 22, 2010 | 155.25 | 170.25 | 150.50 | 164.25 | 355,375 | +6.25(+3.96%) |
Apr 21, 2010 | 143.00 | 161.50 | 142.00 | 158.00 | 77 | +16.75(+11.86%) |
Apr 20, 2010 | 136.75 | 143.75 | 135.00 | 141.25 | 44 | +6.75(+5.02%) |
Apr 19, 2010 | 132.25 | 140.00 | 131.50 | 134.50 | 131,774 | -0.25(-0.19%) |
Apr 16, 2010 | 137.75 | 139.25 | 128.00 | 134.75 | 177,558 | -1.25(-0.92%) |
Apr 15, 2010 | 131.50 | 143.50 | 130.00 | 136.00 | 247,294 | +4.00(+3.03%) |
Apr 14, 2010 | 117.25 | 133.00 | 116.50 | 132.00 | 219,203 | +16.25(+14.04%) |
Apr 13, 2010 | 118.25 | 119.00 | 115.75 | 115.75 | 60,386 | -3.00(-2.53%) |
Apr 12, 2010 | 121.00 | 121.50 | 118.25 | 118.75 | 65,500 | -1.50(-1.25%) |
Apr 09, 2010 | 115.50 | 120.75 | 114.00 | 120.25 | 127,658 | +8.25(+7.37%) |
Apr 08, 2010 | 113.25 | 113.75 | 111.00 | 112.00 | 55,305 | -2.25(-1.97%) |
Apr 07, 2010 | 114.75 | 118.00 | 112.75 | 114.25 | 65,523 | -3.50(-2.97%) |
Apr 06, 2010 | 117.25 | 118.25 | 115.50 | 117.75 | 56,922 | +2.75(+2.39%) |
Apr 05, 2010 | 113.75 | 117.00 | 112.00 | 115.00 | 74,000 | +3.25(+2.91%) |
Apr 01, 2010 | 110.25 | 111.75 | 111.75 | 111.75 | 86,492 | +3.00(+2.76%) |
Mar 31, 2010 | 112.75 | 113.50 | 108.75 | 108.75 | 95,860 | -4.25(-3.76%) |
Mar 30, 2010 | 117.25 | 118.50 | 112.75 | 113.00 | 93,266 | -4.75(-4.03%) |
Mar 29, 2010 | 120.50 | 122.00 | 117.50 | 117.75 | 55,418 | -2.25(-1.88%) |
Mar 26, 2010 | 119.00 | 122.25 | 119.00 | 120.00 | 61,075 | +1.25(+1.05%) |
Mar 25, 2010 | 123.00 | 124.00 | 118.75 | 118.75 | 82,806 | -3.25(-2.66%) |
Mar 24, 2010 | 118.25 | 122.75 | 115.75 | 122.00 | 118,210 | +5.25(+4.50%) |
Mar 23, 2010 | 117.00 | 117.25 | 114.50 | 116.75 | 61,189 | +2.50(+2.19%) |
Mar 22, 2010 | 111.00 | 115.38 | 108.75 | 114.25 | 68,845 | +2.50(+2.24%) |
Mar 19, 2010 | 118.25 | 118.75 | 111.75 | 111.75 | 111,473 | -5.25(-4.49%) |
Mar 18, 2010 | 113.25 | 118.75 | 112.50 | 117.00 | 84,230 | +2.75(+2.41%) |
Mar 17, 2010 | 113.75 | 118.75 | 112.50 | 114.25 | 111,590 | +0.50(+0.44%) |
Mar 16, 2010 | 110.25 | 113.75 | 108.00 | 113.75 | 131,676 | +5.75(+5.32%) |
Mar 15, 2010 | 108.25 | 108.75 | 108.00 | 108.00 | 45,192 | -1.50(-1.37%) |
Mar 12, 2010 | 112.00 | 112.25 | 107.25 | 109.50 | 55,790 | -0.75(-0.68%) |
Mar 11, 2010 | 112.25 | 112.50 | 109.00 | 110.25 | 65,033 | -1.50(-1.34%) |
Mar 10, 2010 | 107.25 | 113.50 | 106.50 | 111.75 | 131,661 | +4.50(+4.20%) |
Mar 09, 2010 | 104.75 | 108.25 | 104.50 | 107.25 | 96,896 | +2.50(+2.39%) |
Mar 08, 2010 | 105.25 | 106.75 | 104.00 | 104.75 | 79,800 | -0.25(-0.24%) |
Mar 05, 2010 | 103.00 | 105.50 | 102.75 | 105.00 | 96,858 | +2.75(+2.69%) |
Mar 04, 2010 | 104.25 | 104.75 | 100.50 | 102.25 | 110,586 | -1.25(-1.21%) |
Mar 03, 2010 | 103.75 | 106.25 | 102.00 | 103.50 | 239,036 | +4.25(+4.28%) |
Mar 02, 2010 | 99.75 | 100.25 | 98.00 | 99.25 | 80,082 | +0.25(+0.25%) |
Mar 01, 2010 | 97.25 | 99.50 | 95.25 | 99.00 | 61,301 | +1.75(+1.80%) |
Feb 26, 2010 | 98.00 | 99.75 | 96.75 | 97.25 | 50,326 | -2.00(-2.02%) |
Feb 25, 2010 | 95.75 | 99.50 | 94.25 | 99.25 | 59,349 | +1.25(+1.28%) |
Feb 24, 2010 | 99.75 | 100.75 | 97.50 | 98.00 | 44,797 | +0.25(+0.26%) |
Feb 23, 2010 | 102.00 | 102.75 | 97.50 | 97.75 | 77,405 | -4.25(-4.17%) |
Feb 22, 2010 | 104.00 | 105.25 | 101.00 | 102.00 | 55,502 | -1.25(-1.21%) |
Feb 19, 2010 | 103.50 | 106.25 | 103.00 | 103.25 | 54,237 | -0.50(-0.48%) |
Feb 18, 2010 | 103.75 | 105.00 | 100.75 | 103.75 | 69,907 | -0.75(-0.72%) |
Feb 17, 2010 | 102.50 | 105.00 | 101.25 | 104.50 | 162,285 | +5.50(+5.56%) |
Feb 16, 2010 | 97.25 | 100.75 | 95.50 | 99.00 | 133,358 | +2.00(+2.06%) |
Feb 12, 2010 | 93.25 | 97.00 | 97.00 | 97.00 | 47,984 | +1.50(+1.57%) |
Feb 11, 2010 | 92.00 | 95.75 | 90.75 | 95.50 | 146,216 | +3.50(+3.80%) |
Feb 10, 2010 | 91.75 | 93.00 | 89.75 | 92.00 | 27,961 | -0.50(-0.54%) |
Feb 09, 2010 | 93.25 | 93.50 | 89.25 | 92.50 | 53,810 | +3.25(+3.64%) |
Feb 08, 2010 | 89.75 | 94.00 | 87.00 | 89.25 | 68,500 | +0.50(+0.56%) |
Feb 05, 2010 | 90.75 | 91.75 | 86.50 | 88.75 | 109,780 | -1.75(-1.93%) |
Feb 04, 2010 | 93.75 | 93.75 | 90.00 | 90.50 | 102,840 | -5.25(-5.48%) |
Feb 03, 2010 | 99.00 | 99.25 | 94.25 | 95.75 | 108,300 | -3.75(-3.77%) |
Feb 02, 2010 | 97.00 | 101.00 | 95.75 | 99.50 | 193,903 | +6.50(+6.99%) |