Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 139.69 | 142.84 | 134.87 | 134.91 | 516,074 | -4.22(-3.03%) |
Apr 29, 2010 | 136.00 | 140.23 | 136.00 | 139.13 | 658,244 | +3.86(+2.85%) |
Apr 28, 2010 | 141.95 | 141.95 | 134.74 | 135.27 | 882,419 | -3.77(-2.71%) |
Apr 27, 2010 | 141.87 | 143.50 | 139.00 | 139.04 | 1,500 | -2.94(-2.07%) |
Apr 26, 2010 | 142.95 | 145.39 | 141.83 | 141.98 | 509,558 | -1.00(-0.70%) |
Apr 23, 2010 | 145.00 | 145.00 | 140.77 | 142.98 | 1,001,482 | -1.74(-1.20%) |
Apr 22, 2010 | 136.27 | 145.11 | 133.01 | 144.72 | 2,786,983 | +17.97(+14.18%) |
Apr 21, 2010 | 123.79 | 126.75 | 123.56 | 126.75 | 12,603 | +2.67(+2.15%) |
Apr 20, 2010 | 124.12 | 125.23 | 122.00 | 124.08 | 100 | +0.65(+0.53%) |
Apr 19, 2010 | 123.78 | 124.95 | 120.25 | 123.43 | 411,439 | -0.62(-0.50%) |
Apr 16, 2010 | 125.01 | 125.40 | 122.86 | 124.05 | 300,453 | -1.03(-0.82%) |
Apr 15, 2010 | 126.13 | 127.20 | 124.71 | 125.08 | 226,202 | -0.89(-0.71%) |
Apr 14, 2010 | 127.04 | 127.15 | 125.01 | 125.97 | 314,047 | +0.43(+0.34%) |
Apr 13, 2010 | 123.24 | 125.99 | 123.22 | 125.54 | 448,393 | +2.33(+1.89%) |
Apr 12, 2010 | 123.22 | 124.74 | 122.72 | 123.21 | 270,075 | +0.69(+0.56%) |
Apr 09, 2010 | 123.31 | 123.43 | 120.78 | 122.52 | 527,936 | -0.21(-0.17%) |
Apr 08, 2010 | 122.32 | 123.20 | 121.25 | 122.73 | 257,600 | +0.26(+0.21%) |
Apr 07, 2010 | 122.88 | 124.56 | 121.46 | 122.47 | 650,436 | +0.30(+0.25%) |
Apr 06, 2010 | 119.59 | 122.62 | 118.70 | 122.17 | 835,471 | +3.60(+3.04%) |
Apr 05, 2010 | 115.12 | 119.82 | 114.87 | 118.57 | 705,502 | +4.09(+3.57%) |
Apr 01, 2010 | 113.27 | 114.48 | 114.48 | 114.48 | 229,600 | +1.81(+1.61%) |
Mar 31, 2010 | 114.15 | 114.91 | 112.53 | 112.67 | 314,733 | -1.81(-1.58%) |
Mar 30, 2010 | 115.01 | 116.47 | 113.62 | 114.48 | 270,170 | -0.12(-0.10%) |
Mar 29, 2010 | 114.62 | 115.00 | 114.04 | 114.60 | 143,620 | +0.58(+0.51%) |
Mar 26, 2010 | 115.43 | 115.89 | 113.70 | 114.02 | 247,267 | -0.96(-0.83%) |
Mar 25, 2010 | 114.65 | 117.11 | 114.05 | 114.98 | 495,560 | +0.63(+0.55%) |
Mar 24, 2010 | 115.07 | 115.50 | 114.19 | 114.35 | 194,830 | -0.92(-0.80%) |
Mar 23, 2010 | 114.76 | 115.61 | 114.25 | 115.27 | 275,535 | +0.83(+0.73%) |
Mar 22, 2010 | 113.02 | 114.50 | 110.71 | 114.44 | 332,505 | +0.81(+0.71%) |
Mar 19, 2010 | 114.33 | 115.36 | 113.36 | 113.63 | 321,052 | -0.54(-0.47%) |
Mar 18, 2010 | 115.27 | 115.51 | 113.86 | 114.17 | 327,829 | -0.85(-0.74%) |
Mar 17, 2010 | 115.11 | 115.53 | 114.30 | 115.02 | 333,795 | +0.31(+0.27%) |
Mar 16, 2010 | 114.13 | 115.27 | 114.00 | 114.71 | 391,557 | +0.53(+0.46%) |
Mar 15, 2010 | 113.32 | 114.34 | 113.14 | 114.18 | 299,910 | -0.80(-0.70%) |
Mar 12, 2010 | 113.54 | 115.64 | 113.00 | 114.98 | 500,705 | +2.02(+1.79%) |
Mar 11, 2010 | 111.46 | 113.17 | 111.31 | 112.96 | 235,395 | +0.64(+0.57%) |
Mar 10, 2010 | 112.25 | 112.51 | 110.71 | 112.32 | 272,921 | +0.31(+0.28%) |
Mar 09, 2010 | 111.50 | 113.22 | 110.90 | 112.01 | 413,933 | +0.51(+0.46%) |
Mar 08, 2010 | 110.87 | 112.55 | 110.72 | 111.50 | 362,681 | +0.87(+0.79%) |
Mar 05, 2010 | 109.16 | 111.55 | 109.07 | 110.63 | 328,449 | +1.60(+1.47%) |
Mar 04, 2010 | 110.29 | 110.29 | 108.86 | 109.03 | 316,881 | -1.05(-0.95%) |
Mar 03, 2010 | 110.15 | 111.75 | 109.40 | 110.08 | 424,739 | -0.04(-0.04%) |
Mar 02, 2010 | 108.41 | 110.22 | 107.88 | 110.12 | 818,260 | +2.19(+2.03%) |
Mar 01, 2010 | 105.53 | 108.50 | 105.33 | 107.93 | 689,597 | +3.22(+3.08%) |
Feb 26, 2010 | 104.10 | 105.72 | 103.50 | 104.71 | 309,463 | +0.89(+0.86%) |
Feb 25, 2010 | 103.69 | 104.36 | 102.93 | 103.82 | 217,190 | -1.02(-0.97%) |
Feb 24, 2010 | 103.68 | 105.29 | 103.54 | 104.84 | 249,339 | +1.20(+1.16%) |
Feb 23, 2010 | 103.94 | 104.60 | 102.88 | 103.64 | 307,441 | -0.29(-0.28%) |
Feb 22, 2010 | 105.00 | 105.00 | 103.00 | 103.93 | 363,189 | -1.06(-1.01%) |
Feb 19, 2010 | 103.56 | 105.46 | 103.56 | 104.99 | 330,224 | +1.01(+0.97%) |
Feb 18, 2010 | 104.10 | 105.00 | 103.55 | 103.98 | 284,858 | -0.48(-0.46%) |
Feb 17, 2010 | 103.80 | 104.70 | 103.49 | 104.46 | 362,785 | +0.67(+0.65%) |
Feb 16, 2010 | 105.72 | 106.49 | 103.17 | 103.79 | 604,466 | -1.08(-1.03%) |
Feb 12, 2010 | 98.63 | 104.87 | 104.87 | 104.87 | 2,192,200 | +3.75(+3.71%) |
Feb 11, 2010 | 99.50 | 101.48 | 98.39 | 101.12 | 952,125 | +1.61(+1.62%) |
Feb 10, 2010 | 100.74 | 101.81 | 99.45 | 99.51 | 390,948 | -1.14(-1.13%) |
Feb 09, 2010 | 100.54 | 100.88 | 99.17 | 100.65 | 551,784 | +0.73(+0.73%) |
Feb 08, 2010 | 95.55 | 100.86 | 95.17 | 99.92 | 969,965 | +4.72(+4.96%) |
Feb 05, 2010 | 98.11 | 98.68 | 93.81 | 95.20 | 793,178 | -3.31(-3.36%) |
Feb 04, 2010 | 100.00 | 100.00 | 97.90 | 98.51 | 570,696 | -1.87(-1.86%) |
Feb 03, 2010 | 100.65 | 101.13 | 100.01 | 100.38 | 223,018 | -0.47(-0.47%) |
Feb 02, 2010 | 100.38 | 101.40 | 99.32 | 100.85 | 483,764 | +0.47(+0.47%) |