Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 114.69 | 116.30 | 114.69 | 115.53 | 3,453 | -0.76(-0.65%) |
Mar 30, 2010 | 116.30 | 116.30 | 114.76 | 116.29 | 2,103 | -0.59(-0.50%) |
Mar 29, 2010 | 117.83 | 118.10 | 116.43 | 116.88 | 2,362 | -1.19(-1.01%) |
Mar 26, 2010 | 117.99 | 119.22 | 117.99 | 118.07 | 1,288 | +0.11(+0.10%) |
Mar 25, 2010 | 120.34 | 120.34 | 117.96 | 117.96 | 866 | -2.47(-2.05%) |
Mar 24, 2010 | 119.54 | 120.90 | 119.53 | 120.43 | 1,745 | +0.45(+0.38%) |
Mar 23, 2010 | 118.73 | 121.20 | 118.73 | 119.98 | 3,924 | +1.20(+1.01%) |
Mar 22, 2010 | 119.54 | 119.54 | 117.20 | 118.78 | 4,961 | -1.95(-1.62%) |
Mar 19, 2010 | 119.23 | 120.74 | 117.20 | 120.74 | 6,279 | +3.05(+2.59%) |
Mar 18, 2010 | 121.16 | 121.32 | 117.14 | 117.68 | 8,707 | -5.20(-4.23%) |
Mar 17, 2010 | 123.23 | 125.48 | 122.88 | 122.89 | 2,655 | -2.86(-2.27%) |
Mar 16, 2010 | 128.04 | 128.04 | 124.02 | 125.74 | 3,605 | -2.90(-2.25%) |
Mar 15, 2010 | 128.43 | 131.21 | 126.12 | 128.64 | 1,562 | -2.07(-1.59%) |
Mar 12, 2010 | 129.84 | 131.33 | 129.84 | 130.72 | 948 | -0.81(-0.61%) |
Mar 11, 2010 | 131.40 | 131.97 | 130.52 | 131.53 | 2,533 | +1.22(+0.94%) |
Mar 10, 2010 | 123.34 | 131.82 | 123.34 | 130.31 | 1,365 | +2.17(+1.70%) |
Mar 09, 2010 | 128.03 | 128.13 | 124.97 | 128.13 | 3,107 | +0.11(+0.08%) |
Mar 08, 2010 | 127.33 | 128.12 | 125.21 | 128.03 | 3,905 | -0.09(-0.07%) |
Mar 05, 2010 | 123.60 | 128.12 | 123.60 | 128.12 | 1,903 | +4.21(+3.40%) |
Mar 04, 2010 | 125.94 | 125.94 | 121.89 | 123.90 | 496 | -1.73(-1.38%) |
Mar 03, 2010 | 120.66 | 125.63 | 120.66 | 125.63 | 5,890 | +4.75(+3.93%) |
Mar 02, 2010 | 118.98 | 120.88 | 117.89 | 120.88 | 4,091 | -0.32(-0.27%) |
Mar 01, 2010 | 125.48 | 125.48 | 114.72 | 121.20 | 4,267 | -4.21(-3.35%) |
Feb 26, 2010 | 126.40 | 126.40 | 125.41 | 125.41 | 1,382 | -1.51(-1.19%) |
Feb 25, 2010 | 125.21 | 127.31 | 125.21 | 126.92 | 1,528 | -0.39(-0.31%) |
Feb 24, 2010 | 128.54 | 128.59 | 126.37 | 127.31 | 4,699 | -1.59(-1.23%) |
Feb 23, 2010 | 124.13 | 128.90 | 122.69 | 128.90 | 8,696 | +3.43(+2.74%) |
Feb 22, 2010 | 108.96 | 126.33 | 108.96 | 125.46 | 6,189 | +2.38(+1.93%) |
Feb 19, 2010 | 119.57 | 123.09 | 119.57 | 123.09 | 3,230 | +5.16(+4.37%) |
Feb 18, 2010 | 115.55 | 118.36 | 115.55 | 117.93 | 4,792 | +1.10(+0.95%) |
Feb 17, 2010 | 113.22 | 116.83 | 113.22 | 116.83 | 1,716 | +4.01(+3.56%) |
Feb 16, 2010 | 111.61 | 113.20 | 110.93 | 112.81 | 6,869 | +2.01(+1.81%) |
Feb 12, 2010 | 105.53 | 110.81 | 110.81 | 110.81 | 5,708 | +4.45(+4.18%) |
Feb 11, 2010 | 104.54 | 106.36 | 104.54 | 106.36 | 1,760 | +1.08(+1.03%) |
Feb 10, 2010 | 106.86 | 107.18 | 104.69 | 105.28 | 7,377 | -2.58(-2.39%) |
Feb 09, 2010 | 106.37 | 109.23 | 105.18 | 107.86 | 14,210 | +2.75(+2.61%) |
Feb 08, 2010 | 109.38 | 109.38 | 105.11 | 105.11 | 4,158 | -2.36(-2.20%) |
Feb 05, 2010 | 106.50 | 107.77 | 105.57 | 107.47 | 1,656 | +1.61(+1.52%) |
Feb 04, 2010 | 110.25 | 110.25 | 104.87 | 105.86 | 4,375 | -5.27(-4.74%) |
Feb 03, 2010 | 112.93 | 113.63 | 111.13 | 111.13 | 1,064 | -1.88(-1.66%) |
Feb 02, 2010 | 114.04 | 115.33 | 112.01 | 113.01 | 19,055 | -0.79(-0.69%) |
Feb 01, 2010 | 112.87 | 116.81 | 112.87 | 113.80 | 1,739 | +0.03(+0.03%) |
Jan 29, 2010 | 115.53 | 116.32 | 112.14 | 113.76 | 7,204 | -1.02(-0.88%) |
Jan 28, 2010 | 117.66 | 119.09 | 113.63 | 114.78 | 10,175 | -4.20(-3.53%) |
Jan 27, 2010 | 115.25 | 119.27 | 115.25 | 118.98 | 6,310 | +0.87(+0.74%) |
Jan 26, 2010 | 116.94 | 120.47 | 116.45 | 118.11 | 12,477 | -0.12(-0.10%) |
Jan 25, 2010 | 122.93 | 122.93 | 116.91 | 118.23 | 8,407 | -3.42(-2.81%) |
Jan 22, 2010 | 121.82 | 122.49 | 120.88 | 121.64 | 4,900 | -1.08(-0.88%) |
Jan 21, 2010 | 126.21 | 126.21 | 121.95 | 122.72 | 5,582 | -2.69(-2.15%) |
Jan 20, 2010 | 128.13 | 128.13 | 124.10 | 125.42 | 8,177 | -3.42(-2.65%) |
Jan 19, 2010 | 127.87 | 128.83 | 127.75 | 128.83 | 3,853 | +1.56(+1.23%) |
Jan 15, 2010 | 128.36 | 127.27 | 127.27 | 127.27 | 5,335 | -0.46(-0.36%) |
Jan 14, 2010 | 126.52 | 130.55 | 126.42 | 127.73 | 15,261 | +1.85(+1.47%) |
Jan 13, 2010 | 123.25 | 127.21 | 122.70 | 125.88 | 12,771 | +3.66(+2.99%) |
Jan 12, 2010 | 124.94 | 124.94 | 121.10 | 122.23 | 14,063 | -1.94(-1.56%) |
Jan 11, 2010 | 127.15 | 127.25 | 123.87 | 124.17 | 10,378 | -2.75(-2.16%) |
Jan 08, 2010 | 126.22 | 127.19 | 125.65 | 126.92 | 3,618 | -0.74(-0.58%) |
Jan 07, 2010 | 124.00 | 127.71 | 124.00 | 127.66 | 13,426 | +4.28(+3.47%) |
Jan 06, 2010 | 121.07 | 124.75 | 121.07 | 123.38 | 7,061 | +2.54(+2.10%) |
Jan 05, 2010 | 121.28 | 121.41 | 120.06 | 120.85 | 2,595 | -0.10(-0.08%) |