Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 99.19 | 101.39 | 98.93 | 99.19 | 3,831,677 | -0.81(-0.81%) |
May 27, 2010 | 96.03 | 100.21 | 95.46 | 100.00 | 5,092,859 | +5.63(+5.97%) |
May 26, 2010 | 97.48 | 97.75 | 94.01 | 94.37 | 400 | -1.20(-1.26%) |
May 25, 2010 | 93.96 | 95.84 | 92.87 | 95.57 | 4,986 | -1.11(-1.15%) |
May 24, 2010 | 98.31 | 98.99 | 96.41 | 96.68 | 3,804,166 | -0.93(-0.95%) |
May 21, 2010 | 95.79 | 99.00 | 95.15 | 97.61 | 6,717,881 | +0.64(+0.66%) |
May 20, 2010 | 97.45 | 99.00 | 96.93 | 96.97 | 1,825 | -3.36(-3.35%) |
May 19, 2010 | 100.49 | 101.08 | 97.82 | 100.33 | 5,549,332 | -0.99(-0.98%) |
May 18, 2010 | 102.54 | 103.41 | 100.84 | 101.32 | 425 | -0.14(-0.14%) |
May 17, 2010 | 102.53 | 102.82 | 98.20 | 101.46 | 5,594,844 | -1.47(-1.43%) |
May 14, 2010 | 102.93 | 103.46 | 100.66 | 102.93 | 5,542,790 | +0.52(+0.51%) |
May 13, 2010 | 104.59 | 105.00 | 102.01 | 102.41 | 588 | -2.27(-2.17%) |
May 12, 2010 | 103.70 | 106.30 | 102.68 | 104.68 | 4,274,001 | +3.18(+3.13%) |
May 11, 2010 | 102.88 | 103.65 | 101.36 | 101.50 | 700 | -2.26(-2.18%) |
May 10, 2010 | 103.43 | 103.91 | 103.03 | 103.76 | 5,122,536 | +3.79(+3.79%) |
May 07, 2010 | 99.77 | 102.67 | 98.09 | 99.97 | 6,465,815 | +2.32(+2.38%) |
May 06, 2010 | 102.51 | 104.50 | 95.55 | 97.65 | 3,843 | -3.53(-3.49%) |
May 05, 2010 | 102.62 | 104.50 | 101.18 | 101.18 | 5,308,892 | -3.21(-3.08%) |
May 04, 2010 | 107.25 | 107.37 | 103.61 | 104.39 | 1,200 | -4.68(-4.29%) |
May 03, 2010 | 111.32 | 111.95 | 107.69 | 109.07 | 3,738,925 | -1.43(-1.29%) |
Apr 30, 2010 | 110.54 | 112.85 | 110.25 | 110.50 | 5,698,060 | -0.11(-0.10%) |
Apr 29, 2010 | 108.27 | 111.64 | 107.71 | 110.61 | 8,683,006 | +1.60(+1.47%) |
Apr 28, 2010 | 107.05 | 109.94 | 106.59 | 109.01 | 5,666,031 | +2.17(+2.03%) |
Apr 27, 2010 | 109.25 | 109.25 | 106.20 | 106.84 | 100 | -2.80(-2.55%) |
Apr 26, 2010 | 110.29 | 111.80 | 109.26 | 109.64 | 4,353,592 | -0.20(-0.18%) |
Apr 23, 2010 | 109.20 | 110.03 | 108.10 | 109.84 | 4,268,736 | +0.90(+0.83%) |
Apr 22, 2010 | 108.80 | 108.99 | 106.79 | 108.94 | 4,903,411 | -0.35(-0.32%) |
Apr 21, 2010 | 110.91 | 111.28 | 108.10 | 109.29 | 5,143,456 | -1.12(-1.01%) |
Apr 20, 2010 | 108.56 | 111.11 | 108.27 | 110.41 | 64,267 | +3.66(+3.43%) |
Apr 19, 2010 | 105.99 | 107.49 | 104.25 | 106.75 | 6,946,172 | -1.05(-0.97%) |
Apr 16, 2010 | 110.04 | 110.60 | 107.52 | 107.80 | 5,995,514 | -2.35(-2.13%) |
Apr 15, 2010 | 110.65 | 112.35 | 110.12 | 110.15 | 5,531,046 | +0.51(+0.47%) |
Apr 14, 2010 | 110.05 | 110.22 | 107.92 | 109.64 | 11,011,824 | -2.57(-2.29%) |
Apr 13, 2010 | 113.45 | 113.57 | 111.50 | 112.21 | 5,836,199 | -2.00(-1.75%) |
Apr 12, 2010 | 115.22 | 115.50 | 113.83 | 114.21 | 3,465,549 | -0.98(-0.85%) |
Apr 09, 2010 | 115.90 | 116.37 | 114.55 | 115.19 | 4,814,402 | +0.62(+0.54%) |
Apr 08, 2010 | 113.03 | 114.92 | 112.27 | 114.57 | 6,802,772 | +1.15(+1.01%) |
Apr 07, 2010 | 115.34 | 115.78 | 112.65 | 113.42 | 9,614,283 | -1.82(-1.58%) |
Apr 06, 2010 | 115.54 | 116.43 | 114.82 | 115.24 | 4,979,640 | -0.26(-0.23%) |
Apr 05, 2010 | 118.15 | 118.31 | 114.91 | 115.50 | 6,217,277 | -2.01(-1.71%) |
Apr 01, 2010 | 120.12 | 117.51 | 117.51 | 117.51 | 22,597,200 | -1.84(-1.54%) |
Mar 31, 2010 | 119.80 | 121.03 | 118.35 | 119.35 | 5,301,621 | -0.84(-0.70%) |
Mar 30, 2010 | 121.48 | 121.91 | 119.75 | 120.19 | 4,232,582 | -0.34(-0.28%) |
Mar 29, 2010 | 122.00 | 122.55 | 120.01 | 120.53 | 5,736,442 | -0.19(-0.16%) |
Mar 26, 2010 | 120.67 | 121.79 | 119.80 | 120.72 | 4,914,693 | +0.75(+0.63%) |
Mar 25, 2010 | 124.24 | 124.43 | 119.78 | 119.97 | 5,391,464 | -2.95(-2.40%) |
Mar 24, 2010 | 121.61 | 124.20 | 121.02 | 122.92 | 4,857,819 | +0.76(+0.62%) |
Mar 23, 2010 | 123.10 | 123.99 | 121.91 | 122.16 | 6,714,612 | -0.80(-0.65%) |
Mar 22, 2010 | 119.35 | 123.25 | 119.12 | 122.96 | 4,924,738 | +1.80(+1.49%) |
Mar 19, 2010 | 123.85 | 123.85 | 119.80 | 121.16 | 6,412,744 | -1.72(-1.40%) |
Mar 18, 2010 | 125.60 | 126.20 | 121.42 | 122.88 | 7,088,956 | -2.81(-2.24%) |
Mar 17, 2010 | 128.27 | 128.40 | 125.15 | 125.69 | 6,541,064 | -1.29(-1.02%) |
Mar 16, 2010 | 127.37 | 128.42 | 126.53 | 126.98 | 8,528,413 | +2.04(+1.63%) |
Mar 15, 2010 | 123.84 | 125.11 | 123.64 | 124.94 | 4,988,110 | -0.33(-0.26%) |
Mar 12, 2010 | 123.70 | 126.98 | 123.10 | 125.27 | 17,349,830 | +8.34(+7.13%) |
Mar 11, 2010 | 117.64 | 117.96 | 116.06 | 116.93 | 3,229,632 | -1.32(-1.12%) |
Mar 10, 2010 | 117.98 | 119.75 | 117.46 | 118.25 | 6,244,675 | +0.85(+0.72%) |
Mar 09, 2010 | 117.16 | 118.98 | 116.80 | 117.40 | 4,216,956 | -0.17(-0.14%) |
Mar 08, 2010 | 118.25 | 119.44 | 19.84 | 117.57 | 4,578,106 | +0.76(+0.65%) |
Mar 05, 2010 | 116.92 | 117.74 | 116.00 | 116.81 | 4,613,056 | +1.89(+1.64%) |
Mar 04, 2010 | 115.84 | 116.17 | 113.90 | 114.92 | 4,227,753 | -0.33(-0.29%) |
Mar 03, 2010 | 115.00 | 117.24 | 114.10 | 115.25 | 5,093,918 | -0.20(-0.17%) |
Mar 02, 2010 | 114.86 | 116.59 | 114.51 | 115.45 | 6,745,698 | +2.50(+2.21%) |