Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 92.73 | 92.83 | 91.12 | 91.14 | 351,969,472 | -1.57(-1.69%) |
Apr 29, 2010 | 92.13 | 92.91 | 92.11 | 92.71 | 252,394,512 | +1.13(+1.24%) |
Apr 28, 2010 | 91.33 | 91.81 | 90.73 | 91.58 | 391,807,904 | +0.26(+0.29%) |
Apr 27, 2010 | 91.32 | 93.08 | 90.71 | 91.32 | 1,148,835 | -1.77(-1.90%) |
Apr 26, 2010 | 93.47 | 93.68 | 93.00 | 93.09 | 186,921,952 | -0.35(-0.38%) |
Apr 23, 2010 | 92.78 | 93.48 | 92.54 | 93.44 | 231,171,376 | +0.61(+0.65%) |
Apr 22, 2010 | 92.56 | 92.95 | 91.38 | 92.84 | 311,724,896 | +0.28(+0.30%) |
Apr 21, 2010 | 92.78 | 93.00 | 92.05 | 92.56 | 64,888 | +0.61(+0.66%) |
Apr 20, 2010 | 92.48 | 92.81 | 91.95 | 91.95 | 349,897 | +0.41(+0.45%) |
Apr 19, 2010 | 91.29 | 92.00 | 90.88 | 91.54 | 283,797,120 | -0.02(-0.02%) |
Apr 16, 2010 | 92.71 | 93.04 | 91.10 | 91.56 | 478,258,496 | -1.48(-1.59%) |
Apr 15, 2010 | 92.81 | 93.25 | 92.78 | 93.04 | 188,431,760 | +0.08(+0.08%) |
Apr 14, 2010 | 92.26 | 92.97 | 92.12 | 92.97 | 209,158,864 | +1.04(+1.13%) |
Apr 13, 2010 | 91.76 | 92.08 | 91.29 | 91.92 | 162,948,496 | +0.07(+0.08%) |
Apr 12, 2010 | 91.82 | 92.09 | 91.72 | 91.85 | 143,658,080 | +0.15(+0.16%) |
Apr 09, 2010 | 91.30 | 91.75 | 91.13 | 91.71 | 173,386,256 | +0.60(+0.65%) |
Apr 08, 2010 | 90.48 | 91.26 | 90.21 | 91.11 | 206,626,928 | +0.32(+0.35%) |
Apr 07, 2010 | 91.13 | 91.56 | 90.37 | 90.80 | 240,445,424 | -0.52(-0.57%) |
Apr 06, 2010 | 90.84 | 91.48 | 90.74 | 91.32 | 143,654,368 | +0.23(+0.25%) |
Apr 05, 2010 | 90.71 | 91.16 | 90.46 | 91.09 | 137,712,128 | +0.72(+0.80%) |
Apr 01, 2010 | 90.37 | 90.37 | 90.37 | 90.37 | 782 | +0.61(+0.68%) |
Mar 31, 2010 | 89.71 | 90.15 | 89.45 | 89.75 | 209,805,408 | -0.31(-0.34%) |
Mar 30, 2010 | 90.11 | 90.39 | 89.68 | 90.06 | 189,913,664 | +0.06(+0.07%) |
Mar 29, 2010 | 89.88 | 90.16 | 89.51 | 90.00 | 175,273,392 | +0.57(+0.63%) |
Mar 26, 2010 | 89.65 | 90.07 | 89.08 | 89.43 | 268,288,768 | -0.05(-0.06%) |
Mar 25, 2010 | 90.24 | 90.65 | 89.38 | 89.48 | 291,036,000 | -0.15(-0.16%) |
Mar 24, 2010 | 89.73 | 90.08 | 88.66 | 89.63 | 255,616,000 | -0.44(-0.49%) |
Mar 23, 2010 | 89.57 | 90.14 | 89.28 | 90.07 | 238,173,792 | +0.63(+0.70%) |
Mar 22, 2010 | 88.46 | 89.60 | 88.40 | 89.44 | 240,014,816 | +0.48(+0.54%) |
Mar 19, 2010 | 89.72 | 89.98 | 88.62 | 88.96 | 295,445,408 | -0.45(-0.50%) |
Mar 18, 2010 | 89.47 | 89.59 | 89.06 | 89.41 | 256,981,824 | -0.05(-0.05%) |
Mar 17, 2010 | 89.20 | 89.75 | 88.94 | 89.46 | 232,102,288 | +0.53(+0.59%) |
Mar 16, 2010 | 88.48 | 89.02 | 88.23 | 88.93 | 220,640,336 | +0.70(+0.80%) |
Mar 15, 2010 | 87.73 | 88.30 | 87.68 | 88.23 | 191,861,232 | +0.02(+0.03%) |
Mar 12, 2010 | 88.58 | 88.60 | 87.96 | 88.21 | 212,147,920 | +0.01(+0.01%) |
Mar 11, 2010 | 87.63 | 88.22 | 87.36 | 88.20 | 210,148,880 | +0.37(+0.42%) |
Mar 10, 2010 | 87.48 | 88.07 | 87.41 | 87.83 | 243,284,848 | +0.39(+0.45%) |
Mar 09, 2010 | 87.04 | 87.85 | 86.99 | 87.44 | 202,158,432 | +0.15(+0.17%) |
Mar 08, 2010 | 87.29 | 87.49 | 87.15 | 87.30 | 149,930,512 | +0.02(+0.02%) |
Mar 05, 2010 | 86.61 | 87.35 | 86.41 | 87.28 | 230,530,832 | +1.23(+1.43%) |
Mar 04, 2010 | 85.91 | 86.18 | 85.59 | 86.05 | 177,421,840 | +0.26(+0.30%) |
Mar 03, 2010 | 85.94 | 86.31 | 85.58 | 85.79 | 197,174,064 | +0.15(+0.17%) |
Mar 02, 2010 | 85.85 | 86.13 | 85.56 | 85.64 | 210,659,632 | +0.16(+0.19%) |
Mar 01, 2010 | 84.95 | 85.56 | 84.93 | 85.48 | 193,148,576 | +0.88(+1.04%) |
Feb 26, 2010 | 84.62 | 84.89 | 84.12 | 84.60 | 227,219,792 | +0.05(+0.06%) |
Feb 25, 2010 | 83.46 | 84.61 | 83.23 | 84.55 | 339,070,976 | -0.13(-0.15%) |
Feb 24, 2010 | 83.89 | 84.80 | 83.93 | 84.68 | 230,678,064 | +0.79(+0.94%) |
Feb 23, 2010 | 84.69 | 84.95 | 83.67 | 83.89 | 271,005,696 | -1.03(-1.21%) |
Feb 22, 2010 | 85.22 | 85.24 | 84.67 | 84.92 | 173,035,072 | +0.02(+0.02%) |
Feb 19, 2010 | 84.73 | 85.24 | 84.31 | 84.91 | 291,484,160 | +0.19(+0.22%) |
Feb 18, 2010 | 84.10 | 84.91 | 84.06 | 84.72 | 252,886,496 | +0.49(+0.58%) |
Feb 17, 2010 | 84.24 | 84.35 | 83.86 | 84.24 | 220,757,488 | +0.40(+0.47%) |
Feb 16, 2010 | 83.17 | 83.92 | 82.37 | 83.84 | 208,169,984 | +1.30(+1.57%) |
Feb 12, 2010 | 81.74 | 82.54 | 82.54 | 82.54 | 398,735,424 | -0.07(-0.08%) |
Feb 11, 2010 | 81.65 | 82.70 | 81.17 | 82.61 | 292,369,024 | +0.86(+1.05%) |
Feb 10, 2010 | 81.78 | 82.20 | 81.06 | 81.75 | 314,599,744 | -0.16(-0.20%) |
Feb 09, 2010 | 81.84 | 82.62 | 81.19 | 81.91 | 442,071,168 | +0.53(+0.65%) |
Feb 08, 2010 | 81.55 | 82.00 | 80.84 | 81.39 | 293,191,936 | -0.10(-0.12%) |
Feb 05, 2010 | 81.41 | 81.65 | 79.90 | 81.49 | 646,079,680 | +0.17(+0.21%) |
Feb 04, 2010 | 83.26 | 83.30 | 81.30 | 81.32 | 466,440,928 | -2.59(-3.09%) |
Feb 03, 2010 | 83.95 | 84.40 | 83.66 | 83.91 | 225,878,304 | -0.42(-0.50%) |
Feb 02, 2010 | 83.47 | 84.49 | 83.18 | 84.33 | 283,005,568 | +1.42(+1.72%) |