Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 103.95 | 104.55 | 99.00 | 100.65 | 32,784 | -3.30(-3.17%) |
May 27, 2010 | 101.25 | 105.00 | 100.20 | 103.95 | 35,990 | +3.75(+3.74%) |
May 26, 2010 | 105.00 | 108.45 | 97.50 | 100.20 | 67,771 | -1.65(-1.62%) |
May 25, 2010 | 98.40 | 102.60 | 95.25 | 101.85 | 64,117 | -3.30(-3.14%) |
May 24, 2010 | 105.90 | 111.60 | 104.85 | 105.15 | 65,414 | +0.60(+0.57%) |
May 21, 2010 | 105.15 | 113.10 | 95.40 | 104.55 | 264,447 | -10.61(-9.21%) |
May 20, 2010 | 115.20 | 125.25 | 113.25 | 115.16 | 196,703 | -18.79(-14.03%) |
May 19, 2010 | 141.45 | 142.20 | 130.50 | 133.95 | 79,481 | -7.50(-5.30%) |
May 18, 2010 | 136.35 | 142.35 | 136.05 | 141.45 | 80,434 | +6.90(+5.13%) |
May 17, 2010 | 137.40 | 137.85 | 129.75 | 134.55 | 43,861 | -0.60(-0.44%) |
May 14, 2010 | 132.90 | 138.00 | 129.00 | 135.15 | 66,614 | -0.75(-0.55%) |
May 13, 2010 | 133.65 | 139.20 | 132.00 | 135.90 | 69,455 | +1.65(+1.23%) |
May 12, 2010 | 123.00 | 135.45 | 122.40 | 134.25 | 96,644 | +13.05(+10.77%) |
May 11, 2010 | 121.65 | 123.75 | 113.25 | 121.20 | 49,338 | +5.25(+4.53%) |
May 10, 2010 | 115.65 | 123.60 | 114.00 | 115.95 | 61,727 | +3.45(+3.07%) |
May 07, 2010 | 118.50 | 122.55 | 111.75 | 112.50 | 62,525 | -5.55(-4.70%) |
May 06, 2010 | 114.75 | 121.50 | 108.75 | 118.05 | 98,795 | +3.00(+2.61%) |
May 05, 2010 | 113.25 | 122.25 | 107.10 | 115.05 | 92,335 | -6.75(-5.54%) |
May 04, 2010 | 127.50 | 128.10 | 116.25 | 121.80 | 79,772 | -5.25(-4.13%) |
May 03, 2010 | 123.90 | 128.40 | 123.75 | 127.05 | 60,200 | +4.50(+3.67%) |
Apr 30, 2010 | 120.00 | 127.20 | 118.95 | 122.55 | 110,594 | +5.85(+5.01%) |
Apr 29, 2010 | 107.85 | 120.75 | 107.85 | 116.70 | 124,242 | +8.40(+7.76%) |
Apr 28, 2010 | 109.80 | 112.05 | 107.70 | 108.30 | 23,184 | -2.10(-1.90%) |
Apr 27, 2010 | 112.20 | 118.05 | 109.95 | 110.40 | 53,451 | -1.35(-1.21%) |
Apr 26, 2010 | 108.75 | 113.10 | 107.10 | 111.75 | 35,240 | +3.30(+3.04%) |
Apr 23, 2010 | 109.35 | 109.65 | 107.25 | 108.45 | 19,468 | +0.00(+0.00%) |
Apr 22, 2010 | 107.10 | 108.75 | 103.65 | 108.45 | 20,079 | +0.90(+0.84%) |
Apr 21, 2010 | 110.70 | 111.15 | 106.50 | 107.55 | 21,315 | -2.70(-2.45%) |
Apr 20, 2010 | 107.40 | 111.60 | 106.50 | 110.25 | 26,656 | +3.75(+3.52%) |
Apr 19, 2010 | 105.60 | 110.25 | 104.40 | 106.50 | 29,771 | +1.05(+1.00%) |
Apr 16, 2010 | 106.05 | 106.80 | 100.65 | 105.45 | 34,550 | -0.15(-0.14%) |
Apr 15, 2010 | 109.20 | 111.15 | 105.00 | 105.60 | 46,985 | -2.25(-2.09%) |
Apr 14, 2010 | 101.25 | 109.20 | 99.90 | 107.85 | 62,028 | +7.20(+7.15%) |
Apr 13, 2010 | 101.25 | 101.40 | 97.65 | 100.65 | 21,174 | -0.75(-0.74%) |
Apr 12, 2010 | 104.40 | 104.85 | 99.00 | 101.40 | 39,456 | -1.50(-1.46%) |
Apr 09, 2010 | 100.80 | 106.05 | 100.80 | 102.90 | 64,335 | +2.25(+2.24%) |
Apr 08, 2010 | 95.40 | 101.25 | 94.80 | 100.65 | 58,837 | +5.55(+5.84%) |
Apr 07, 2010 | 92.10 | 96.00 | 91.20 | 95.10 | 37,998 | +3.00(+3.26%) |
Apr 06, 2010 | 89.85 | 92.55 | 85.80 | 92.10 | 33,782 | +1.65(+1.82%) |
Apr 05, 2010 | 93.45 | 94.35 | 89.10 | 90.45 | 38,079 | -2.10(-2.27%) |
Apr 01, 2010 | 92.55 | 92.55 | 92.55 | 92.55 | 53,500 | +0.45(+0.49%) |
Mar 31, 2010 | 92.70 | 93.00 | 89.85 | 92.10 | 26,648 | -0.60(-0.65%) |
Mar 30, 2010 | 94.05 | 94.05 | 90.60 | 92.70 | 31,445 | -0.60(-0.64%) |
Mar 29, 2010 | 91.95 | 95.10 | 91.65 | 93.30 | 16,859 | +1.05(+1.14%) |
Mar 26, 2010 | 93.45 | 93.90 | 88.65 | 92.25 | 43,035 | -0.60(-0.65%) |
Mar 25, 2010 | 96.00 | 97.20 | 91.65 | 92.85 | 55,012 | -3.00(-3.13%) |
Mar 24, 2010 | 87.75 | 96.30 | 87.30 | 95.85 | 98,454 | +9.30(+10.75%) |
Mar 23, 2010 | 85.80 | 87.60 | 83.10 | 86.55 | 29,843 | +0.60(+0.70%) |
Mar 22, 2010 | 84.00 | 88.65 | 81.15 | 85.95 | 61,107 | +1.95(+2.32%) |
Mar 19, 2010 | 78.90 | 86.85 | 78.00 | 84.00 | 102,407 | +5.70(+7.28%) |
Mar 18, 2010 | 78.75 | 79.65 | 76.50 | 78.30 | 13,121 | +0.30(+0.38%) |
Mar 17, 2010 | 77.25 | 80.10 | 75.75 | 78.00 | 29,343 | +1.50(+1.96%) |
Mar 16, 2010 | 77.85 | 77.85 | 75.75 | 76.50 | 13,649 | -0.75(-0.97%) |
Mar 15, 2010 | 76.80 | 78.97 | 76.05 | 77.25 | 20,602 | -1.35(-1.72%) |
Mar 12, 2010 | 81.15 | 81.60 | 78.30 | 78.60 | 19,924 | -1.80(-2.24%) |
Mar 11, 2010 | 81.15 | 83.25 | 79.80 | 80.40 | 26,438 | -0.60(-0.74%) |
Mar 10, 2010 | 78.75 | 81.90 | 78.45 | 81.00 | 26,896 | +3.00(+3.85%) |
Mar 09, 2010 | 78.75 | 79.05 | 77.25 | 78.00 | 17,380 | -0.15(-0.19%) |
Mar 08, 2010 | 77.70 | 78.60 | 77.40 | 78.15 | 16,115 | +1.35(+1.76%) |
Mar 05, 2010 | 76.50 | 77.55 | 75.00 | 76.80 | 20,382 | +1.20(+1.59%) |
Mar 04, 2010 | 81.75 | 82.50 | 74.40 | 75.60 | 82,743 | -7.50(-9.03%) |
Mar 03, 2010 | 81.90 | 84.00 | 78.75 | 83.10 | 120,586 | +5.40(+6.95%) |
Mar 02, 2010 | 77.70 | 78.00 | 76.50 | 77.70 | 14,157 | -0.15(-0.19%) |