Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 106.03 | 107.33 | 104.91 | 105.25 | 1,390,507 | -0.41(-0.39%) |
Jan 28, 2010 | 106.99 | 107.39 | 104.46 | 105.66 | 1,408,291 | -1.48(-1.38%) |
Jan 27, 2010 | 105.13 | 107.57 | 103.69 | 107.14 | 2,226,606 | +2.04(+1.94%) |
Jan 26, 2010 | 102.73 | 106.51 | 102.18 | 105.10 | 1,861,216 | +2.09(+2.03%) |
Jan 25, 2010 | 105.38 | 105.38 | 101.86 | 103.01 | 1,258,403 | -1.28(-1.23%) |
Jan 22, 2010 | 107.06 | 108.11 | 104.01 | 104.29 | 1,491,000 | -3.06(-2.85%) |
Jan 21, 2010 | 110.00 | 111.13 | 106.65 | 107.35 | 3,010,087 | -5.95(-5.25%) |
Jan 20, 2010 | 113.27 | 113.61 | 110.75 | 113.30 | 1,083,542 | -0.81(-0.71%) |
Jan 19, 2010 | 113.70 | 115.17 | 113.22 | 114.11 | 922,105 | +0.36(+0.32%) |
Jan 15, 2010 | 113.75 | 113.75 | 113.75 | 0 | -1.59(-1.38%) | |
Jan 14, 2010 | 114.11 | 115.68 | 113.90 | 115.34 | 617,482 | +0.53(+0.46%) |
Jan 13, 2010 | 114.35 | 115.10 | 112.96 | 114.81 | 644,766 | +0.32(+0.28%) |
Jan 12, 2010 | 114.53 | 114.53 | 112.92 | 114.49 | 1,021,496 | -1.79(-1.54%) |
Jan 11, 2010 | 118.62 | 118.62 | 114.76 | 116.28 | 890,057 | -0.98(-0.84%) |
Jan 08, 2010 | 114.90 | 117.50 | 114.41 | 117.26 | 841,996 | +1.56(+1.35%) |
Jan 07, 2010 | 114.67 | 115.76 | 114.27 | 115.70 | 949,156 | +0.80(+0.70%) |
Jan 06, 2010 | 113.47 | 115.00 | 112.31 | 114.90 | 1,290,790 | +0.46(+0.40%) |
Jan 05, 2010 | 112.11 | 114.67 | 111.75 | 114.44 | 1,207,533 | +1.90(+1.69%) |
Jan 04, 2010 | 111.77 | 112.70 | 110.64 | 112.54 | 922,465 | +2.19(+1.98%) |
Dec 31, 2009 | 110.35 | 110.35 | 110.35 | 0 | -1.40(-1.25%) | |
Dec 30, 2009 | 112.00 | 112.93 | 111.37 | 111.75 | 526,078 | -0.82(-0.73%) |
Dec 29, 2009 | 113.26 | 113.61 | 112.13 | 112.57 | 444,790 | -0.40(-0.35%) |
Dec 28, 2009 | 114.15 | 114.61 | 112.55 | 112.97 | 599,259 | -1.02(-0.89%) |
Dec 24, 2009 | 113.65 | 114.92 | 113.65 | 113.99 | 287,621 | +0.82(+0.72%) |
Dec 23, 2009 | 114.72 | 115.19 | 112.95 | 113.17 | 778,459 | -1.66(-1.45%) |
Dec 22, 2009 | 114.10 | 115.60 | 113.61 | 114.83 | 996,660 | +1.24(+1.09%) |
Dec 21, 2009 | 113.00 | 113.91 | 112.50 | 113.59 | 987,720 | +1.21(+1.08%) |
Dec 18, 2009 | 111.52 | 112.38 | 110.60 | 112.38 | 1,459,475 | +1.66(+1.50%) |
Dec 17, 2009 | 110.20 | 111.90 | 109.85 | 110.72 | 833,385 | -0.87(-0.78%) |
Dec 16, 2009 | 112.11 | 113.13 | 110.86 | 111.59 | 1,136,475 | -0.85(-0.76%) |
Dec 15, 2009 | 113.67 | 113.67 | 111.47 | 112.44 | 697,328 | -1.11(-0.98%) |
Dec 14, 2009 | 113.21 | 113.63 | 112.44 | 113.55 | 880,867 | +1.58(+1.41%) |
Dec 11, 2009 | 110.00 | 112.74 | 110.00 | 111.97 | 833,164 | +2.27(+2.07%) |
Dec 10, 2009 | 110.19 | 111.42 | 109.00 | 109.70 | 610,630 | +0.01(+0.01%) |
Dec 09, 2009 | 109.88 | 109.98 | 107.41 | 109.69 | 716,963 | +0.02(+0.02%) |
Dec 08, 2009 | 110.98 | 110.98 | 109.00 | 109.67 | 841,423 | -1.63(-1.46%) |
Dec 07, 2009 | 110.26 | 111.74 | 109.00 | 111.30 | 978,165 | +0.40(+0.36%) |
Dec 04, 2009 | 109.77 | 111.39 | 108.10 | 110.90 | 1,157,788 | +3.01(+2.79%) |
Dec 03, 2009 | 107.88 | 109.03 | 107.42 | 107.89 | 683,782 | +0.14(+0.13%) |
Dec 02, 2009 | 107.30 | 107.87 | 106.15 | 107.75 | 970,922 | +0.68(+0.64%) |
Dec 01, 2009 | 104.70 | 107.38 | 103.68 | 107.07 | 1,124,296 | +3.39(+3.27%) |
Nov 30, 2009 | 105.35 | 105.35 | 103.38 | 103.68 | 1,175,532 | -1.59(-1.51%) |
Nov 27, 2009 | 105.02 | 106.15 | 103.67 | 105.27 | 462,288 | -1.93(-1.80%) |
Nov 25, 2009 | 105.16 | 107.27 | 105.16 | 107.20 | 979,330 | +2.07(+1.97%) |
Nov 24, 2009 | 104.97 | 105.43 | 104.16 | 105.13 | 644,979 | -0.30(-0.28%) |
Nov 23, 2009 | 104.73 | 106.26 | 104.67 | 105.43 | 556,305 | +2.23(+2.16%) |
Nov 20, 2009 | 103.24 | 104.64 | 102.40 | 103.20 | 833,659 | -0.71(-0.68%) |
Nov 19, 2009 | 104.65 | 104.66 | 102.17 | 103.91 | 590,422 | -1.34(-1.27%) |
Nov 18, 2009 | 107.03 | 107.14 | 103.99 | 105.25 | 1,057,219 | -1.76(-1.64%) |
Nov 17, 2009 | 106.15 | 107.09 | 105.26 | 107.01 | 906,928 | +0.67(+0.63%) |
Nov 16, 2009 | 103.13 | 106.43 | 102.91 | 106.34 | 1,025,482 | +3.43(+3.33%) |
Nov 13, 2009 | 101.44 | 103.07 | 100.82 | 102.91 | 833,776 | +2.04(+2.02%) |
Nov 12, 2009 | 101.43 | 102.54 | 100.44 | 100.87 | 478,640 | -0.54(-0.53%) |
Nov 11, 2009 | 101.00 | 102.00 | 99.98 | 101.41 | 908,949 | +1.15(+1.15%) |
Nov 10, 2009 | 101.12 | 102.04 | 99.92 | 100.26 | 786,618 | -1.44(-1.42%) |
Nov 09, 2009 | 99.52 | 101.79 | 99.17 | 101.70 | 742,009 | +2.18(+2.19%) |
Nov 06, 2009 | 99.31 | 99.99 | 98.33 | 99.52 | 611,083 | +0.09(+0.09%) |
Nov 05, 2009 | 96.31 | 99.43 | 96.31 | 99.43 | 652,165 | +3.31(+3.44%) |
Nov 04, 2009 | 96.72 | 98.09 | 95.84 | 96.12 | 724,921 | +0.07(+0.07%) |
Nov 03, 2009 | 94.53 | 96.52 | 93.00 | 96.05 | 867,532 | +0.42(+0.44%) |