Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 110.10 | 110.10 | 107.30 | 107.62 | 558,264 | -0.20(-0.19%) |
Apr 29, 2010 | 107.41 | 108.68 | 107.20 | 107.82 | 462,456 | +0.40(+0.38%) |
Apr 28, 2010 | 106.89 | 107.89 | 105.67 | 107.42 | 324,488 | +2.36(+2.24%) |
Apr 27, 2010 | 107.47 | 108.12 | 104.92 | 105.06 | 403,035 | -4.16(-3.81%) |
Apr 26, 2010 | 109.34 | 110.31 | 109.14 | 109.22 | 267,130 | +0.37(+0.34%) |
Apr 23, 2010 | 107.27 | 108.85 | 106.29 | 108.85 | 164,455 | +1.06(+0.98%) |
Apr 22, 2010 | 106.59 | 107.91 | 105.17 | 107.79 | 255,053 | +1.03(+0.97%) |
Apr 21, 2010 | 107.63 | 107.96 | 105.84 | 106.76 | 221,411 | -1.75(-1.61%) |
Apr 20, 2010 | 108.37 | 108.84 | 107.09 | 108.51 | 305,983 | +1.35(+1.26%) |
Apr 19, 2010 | 105.83 | 107.16 | 105.49 | 107.16 | 384,540 | -0.09(-0.09%) |
Apr 16, 2010 | 109.55 | 110.02 | 106.96 | 107.25 | 445,812 | -3.44(-3.11%) |
Apr 15, 2010 | 110.89 | 111.42 | 110.24 | 110.70 | 265,430 | +0.70(+0.64%) |
Apr 14, 2010 | 108.19 | 110.21 | 108.19 | 109.99 | 291,737 | +1.83(+1.70%) |
Apr 13, 2010 | 108.38 | 109.16 | 107.06 | 108.16 | 277,170 | -1.96(-1.78%) |
Apr 12, 2010 | 110.45 | 111.05 | 109.65 | 110.12 | 324,418 | +0.14(+0.13%) |
Apr 09, 2010 | 109.70 | 110.65 | 109.23 | 109.98 | 289,937 | +1.96(+1.81%) |
Apr 08, 2010 | 106.57 | 108.07 | 106.44 | 108.02 | 249,113 | +0.10(+0.09%) |
Apr 07, 2010 | 109.01 | 109.09 | 107.46 | 107.92 | 535,240 | +3.14(+2.99%) |
Apr 06, 2010 | 105.42 | 105.63 | 104.61 | 104.79 | 171,615 | -0.84(-0.79%) |
Apr 05, 2010 | 104.19 | 105.89 | 104.19 | 105.62 | 236,770 | +1.49(+1.43%) |
Apr 01, 2010 | 103.17 | 104.14 | 104.14 | 104.14 | 274,620 | +3.15(+3.12%) |
Mar 31, 2010 | 99.98 | 101.96 | 99.98 | 100.99 | 446,907 | -1.33(-1.30%) |
Mar 30, 2010 | 102.36 | 102.71 | 101.92 | 102.32 | 414,956 | +0.47(+0.46%) |
Mar 29, 2010 | 100.24 | 101.88 | 100.24 | 101.84 | 424,176 | +2.17(+2.18%) |
Mar 26, 2010 | 98.82 | 100.23 | 98.49 | 99.67 | 468,532 | +3.39(+3.52%) |
Mar 25, 2010 | 97.98 | 98.42 | 96.05 | 96.28 | 335,535 | -1.39(-1.42%) |
Mar 24, 2010 | 97.88 | 98.60 | 97.38 | 97.67 | 341,159 | -0.89(-0.91%) |
Mar 23, 2010 | 98.64 | 98.79 | 97.94 | 98.57 | 375,313 | +0.02(+0.02%) |
Mar 22, 2010 | 96.60 | 98.65 | 96.36 | 98.54 | 370,525 | -0.18(-0.19%) |
Mar 19, 2010 | 100.02 | 100.03 | 98.19 | 98.72 | 363,900 | -2.17(-2.15%) |
Mar 18, 2010 | 101.29 | 101.55 | 99.87 | 100.89 | 216,813 | -1.32(-1.29%) |
Mar 17, 2010 | 102.29 | 102.77 | 101.80 | 102.21 | 258,122 | +0.80(+0.79%) |
Mar 16, 2010 | 100.47 | 101.41 | 99.91 | 101.41 | 491,729 | +0.14(+0.14%) |
Mar 15, 2010 | 100.28 | 101.40 | 100.27 | 101.27 | 353,580 | +0.21(+0.21%) |
Mar 12, 2010 | 102.22 | 102.74 | 100.42 | 101.06 | 344,887 | -0.72(-0.71%) |
Mar 11, 2010 | 101.29 | 101.92 | 99.94 | 101.78 | 461,800 | +0.45(+0.45%) |
Mar 10, 2010 | 100.42 | 101.50 | 100.30 | 101.33 | 258,385 | +1.57(+1.58%) |
Mar 09, 2010 | 99.29 | 100.62 | 98.59 | 99.76 | 210,933 | +0.28(+0.28%) |
Mar 08, 2010 | 99.10 | 99.64 | 98.80 | 99.48 | 211,500 | +0.42(+0.42%) |
Mar 05, 2010 | 98.06 | 99.13 | 97.46 | 99.06 | 258,158 | +2.74(+2.85%) |
Mar 04, 2010 | 96.27 | 97.09 | 95.38 | 96.32 | 220,345 | -0.43(-0.44%) |
Mar 03, 2010 | 96.45 | 98.00 | 96.66 | 96.75 | 226,900 | +0.30(+0.31%) |
Mar 02, 2010 | 96.75 | 97.26 | 95.95 | 96.45 | 435,314 | +0.45(+0.47%) |
Mar 01, 2010 | 96.92 | 97.12 | 95.57 | 96.00 | 378,169 | -0.23(-0.24%) |
Feb 26, 2010 | 95.89 | 96.63 | 94.77 | 96.22 | 509,919 | +1.11(+1.16%) |
Feb 25, 2010 | 94.33 | 95.40 | 93.03 | 95.12 | 501,746 | -1.72(-1.78%) |
Feb 24, 2010 | 96.18 | 97.09 | 95.54 | 96.83 | 402,214 | +1.44(+1.51%) |
Feb 23, 2010 | 96.82 | 97.09 | 95.19 | 95.39 | 319,885 | -0.65(-0.68%) |
Feb 22, 2010 | 96.36 | 96.59 | 95.64 | 96.05 | 335,364 | +1.22(+1.29%) |
Feb 19, 2010 | 94.67 | 95.35 | 94.38 | 94.82 | 454,690 | -2.34(-2.41%) |
Feb 18, 2010 | 95.77 | 97.32 | 95.69 | 97.16 | 254,504 | +0.17(+0.18%) |
Feb 17, 2010 | 96.99 | 97.60 | 96.24 | 96.99 | 383,636 | +0.25(+0.26%) |
Feb 16, 2010 | 96.00 | 97.01 | 95.81 | 96.74 | 458,695 | +1.82(+1.92%) |
Feb 12, 2010 | 94.82 | 94.91 | 94.91 | 94.91 | 414,056 | -3.16(-3.22%) |
Feb 11, 2010 | 95.47 | 98.15 | 94.70 | 98.07 | 705,376 | +2.51(+2.63%) |
Feb 10, 2010 | 95.31 | 95.90 | 93.87 | 95.56 | 641,268 | +1.97(+2.10%) |
Feb 09, 2010 | 92.61 | 94.49 | 91.92 | 93.59 | 542,269 | +4.67(+5.26%) |
Feb 08, 2010 | 90.09 | 90.90 | 88.55 | 88.91 | 396,669 | -2.42(-2.65%) |
Feb 05, 2010 | 90.58 | 91.55 | 88.99 | 91.33 | 515,567 | +0.11(+0.12%) |
Feb 04, 2010 | 94.21 | 94.34 | 91.15 | 91.22 | 419,644 | -5.38(-5.57%) |
Feb 03, 2010 | 97.35 | 98.71 | 95.73 | 96.61 | 834,127 | +4.39(+4.76%) |
Feb 02, 2010 | 89.93 | 92.67 | 89.79 | 92.22 | 716,988 | +4.36(+4.96%) |