Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 111.51 | 112.14 | 110.81 | 111.76 | 540,924 | -6.60(-5.58%) |
Apr 29, 2010 | 123.32 | 123.70 | 118.17 | 118.36 | 89,205 | -3.71(-3.04%) |
Apr 28, 2010 | 124.33 | 124.64 | 110.69 | 122.07 | 131,763 | -2.07(-1.67%) |
Apr 27, 2010 | 125.40 | 126.28 | 123.58 | 124.14 | 159 | -1.76(-1.40%) |
Apr 26, 2010 | 123.26 | 126.28 | 121.44 | 125.90 | 49,711 | +2.64(+2.14%) |
Apr 23, 2010 | 122.19 | 126.28 | 122.07 | 123.26 | 58,549 | +4.09(+3.43%) |
Apr 22, 2010 | 118.86 | 119.68 | 115.66 | 119.17 | 33,588 | +0.31(+0.27%) |
Apr 21, 2010 | 118.30 | 119.17 | 116.41 | 118.86 | 23,202 | +2.20(+1.89%) |
Apr 20, 2010 | 118.86 | 119.76 | 114.40 | 116.66 | 59,398 | -2.14(-1.80%) |
Apr 19, 2010 | 116.79 | 120.06 | 116.28 | 118.80 | 56,687 | +1.76(+1.50%) |
Apr 16, 2010 | 123.39 | 123.39 | 114.71 | 117.04 | 60,807 | -5.91(-4.81%) |
Apr 15, 2010 | 122.57 | 125.08 | 122.57 | 122.95 | 29,931 | +0.19(+0.15%) |
Apr 14, 2010 | 125.71 | 125.71 | 121.81 | 122.76 | 30,101 | -0.69(-0.56%) |
Apr 13, 2010 | 122.95 | 123.98 | 118.11 | 123.45 | 55,585 | +0.88(+0.72%) |
Apr 12, 2010 | 124.08 | 126.78 | 121.31 | 122.57 | 110,463 | +1.45(+1.19%) |
Apr 09, 2010 | 117.23 | 121.38 | 117.23 | 121.12 | 63,975 | +4.78(+4.11%) |
Apr 08, 2010 | 113.64 | 116.47 | 113.14 | 116.35 | 24,953 | +1.82(+1.59%) |
Apr 07, 2010 | 114.33 | 116.16 | 113.14 | 114.52 | 22,348 | +0.19(+0.16%) |
Apr 06, 2010 | 113.14 | 114.33 | 112.51 | 114.33 | 23,612 | +1.26(+1.11%) |
Apr 05, 2010 | 113.14 | 113.14 | 112.23 | 113.08 | 26,417 | +0.76(+0.67%) |
Apr 01, 2010 | 111.51 | 112.32 | 112.32 | 112.32 | 28,621 | +1.95(+1.76%) |
Mar 31, 2010 | 111.25 | 111.88 | 109.62 | 110.38 | 43,080 | -1.26(-1.13%) |
Mar 30, 2010 | 111.63 | 112.51 | 111.13 | 111.63 | 22,476 | -0.06(-0.06%) |
Mar 29, 2010 | 111.00 | 112.32 | 110.40 | 111.69 | 16,392 | +1.95(+1.78%) |
Mar 26, 2010 | 111.57 | 112.26 | 109.37 | 109.75 | 20,741 | -1.76(-1.58%) |
Mar 25, 2010 | 110.31 | 112.51 | 110.06 | 111.51 | 36,558 | +1.89(+1.72%) |
Mar 24, 2010 | 110.25 | 110.75 | 107.67 | 109.62 | 34,390 | +0.63(+0.58%) |
Mar 23, 2010 | 107.17 | 109.31 | 104.47 | 108.99 | 63,735 | +3.36(+3.18%) |
Mar 22, 2010 | 106.04 | 107.11 | 105.38 | 105.63 | 41,003 | -1.35(-1.26%) |
Mar 19, 2010 | 108.68 | 109.81 | 105.79 | 106.98 | 32,640 | -1.82(-1.67%) |
Mar 18, 2010 | 109.31 | 109.31 | 108.50 | 108.80 | 21,847 | -0.57(-0.52%) |
Mar 17, 2010 | 108.30 | 109.81 | 108.11 | 109.37 | 26,406 | +0.94(+0.87%) |
Mar 16, 2010 | 108.36 | 109.43 | 105.60 | 108.43 | 34,729 | +0.82(+0.76%) |
Mar 15, 2010 | 106.67 | 108.36 | 106.61 | 107.61 | 49,714 | -0.25(-0.23%) |
Mar 12, 2010 | 105.91 | 108.19 | 105.60 | 107.86 | 39,267 | +2.08(+1.96%) |
Mar 11, 2010 | 105.22 | 105.85 | 104.66 | 105.79 | 37,866 | +0.75(+0.72%) |
Mar 10, 2010 | 103.15 | 105.22 | 102.58 | 105.03 | 30,005 | +1.45(+1.40%) |
Mar 09, 2010 | 103.21 | 104.53 | 102.14 | 103.59 | 32,179 | -0.38(-0.36%) |
Mar 08, 2010 | 100.63 | 104.53 | 100.63 | 103.96 | 47,718 | +3.08(+3.05%) |
Mar 05, 2010 | 100.57 | 100.88 | 99.69 | 100.88 | 41,941 | +0.82(+0.82%) |
Mar 04, 2010 | 99.94 | 100.38 | 99.69 | 100.07 | 26,179 | +0.00(+0.00%) |
Mar 03, 2010 | 100.38 | 100.44 | 99.38 | 100.07 | 32,792 | +0.38(+0.38%) |
Mar 02, 2010 | 99.81 | 100.44 | 99.00 | 99.69 | 67,376 | +0.69(+0.70%) |
Mar 01, 2010 | 100.38 | 100.38 | 97.87 | 99.00 | 46,938 | +0.13(+0.13%) |
Feb 26, 2010 | 97.74 | 99.00 | 97.24 | 98.87 | 41,316 | +1.19(+1.22%) |
Feb 25, 2010 | 97.11 | 97.68 | 96.42 | 97.68 | 47,168 | +0.69(+0.71%) |
Feb 24, 2010 | 97.55 | 97.55 | 96.17 | 96.99 | 46,513 | +0.63(+0.65%) |
Feb 23, 2010 | 96.23 | 97.24 | 96.17 | 96.36 | 34,296 | -0.88(-0.90%) |
Feb 22, 2010 | 99.12 | 99.12 | 95.86 | 97.24 | 40,765 | +0.06(+0.06%) |
Feb 19, 2010 | 95.23 | 97.30 | 94.85 | 97.18 | 36,089 | +1.38(+1.44%) |
Feb 18, 2010 | 96.11 | 96.17 | 95.54 | 95.79 | 26,232 | -0.38(-0.39%) |
Feb 17, 2010 | 96.17 | 96.42 | 95.23 | 96.17 | 23,223 | +0.31(+0.33%) |
Feb 16, 2010 | 94.10 | 95.86 | 94.10 | 95.86 | 51,003 | +1.76(+1.87%) |
Feb 12, 2010 | 92.34 | 94.10 | 94.10 | 94.10 | 30,752 | -0.06(-0.07%) |
Feb 11, 2010 | 93.72 | 94.60 | 92.34 | 94.16 | 32,296 | +1.57(+1.70%) |
Feb 10, 2010 | 94.22 | 94.22 | 89.88 | 92.59 | 41,682 | -0.82(-0.87%) |
Feb 09, 2010 | 95.60 | 95.60 | 92.40 | 93.40 | 59,793 | -1.01(-1.07%) |
Feb 08, 2010 | 91.14 | 96.48 | 89.82 | 94.41 | 79,857 | +3.27(+3.59%) |
Feb 05, 2010 | 93.53 | 93.53 | 86.11 | 91.14 | 161,834 | -1.89(-2.03%) |
Feb 04, 2010 | 95.54 | 95.54 | 92.27 | 93.03 | 111,252 | -1.63(-1.73%) |
Feb 03, 2010 | 93.25 | 95.15 | 93.25 | 94.66 | 643,963 | -5.69(-5.67%) |
Feb 02, 2010 | 100.23 | 101.69 | 99.37 | 100.35 | 55,438 | +1.04(+1.05%) |