Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 126.86 | 127.71 | 126.03 | 126.71 | 971,555 | -0.27(-0.21%) |
Mar 30, 2010 | 127.10 | 128.06 | 125.82 | 126.98 | 1,038,729 | -0.11(-0.09%) |
Mar 29, 2010 | 126.36 | 127.74 | 125.78 | 127.09 | 1,827,986 | +3.27(+2.64%) |
Mar 26, 2010 | 123.19 | 124.97 | 122.86 | 123.82 | 1,232,649 | +1.33(+1.09%) |
Mar 25, 2010 | 123.00 | 124.52 | 122.42 | 122.49 | 1,029,982 | +0.23(+0.19%) |
Mar 24, 2010 | 122.57 | 123.41 | 121.82 | 122.26 | 1,098,176 | -0.38(-0.31%) |
Mar 23, 2010 | 122.40 | 123.32 | 121.57 | 122.64 | 1,051,725 | +0.56(+0.46%) |
Mar 22, 2010 | 121.40 | 122.65 | 121.23 | 122.08 | 1,145,723 | +0.29(+0.24%) |
Mar 19, 2010 | 122.29 | 123.67 | 121.24 | 121.79 | 2,631,171 | +2.44(+2.04%) |
Mar 18, 2010 | 119.21 | 119.94 | 118.79 | 119.35 | 1,047,587 | -0.30(-0.25%) |
Mar 17, 2010 | 120.45 | 120.84 | 119.32 | 119.65 | 1,132,171 | -0.50(-0.42%) |
Mar 16, 2010 | 120.64 | 121.08 | 119.31 | 120.15 | 992,968 | -0.27(-0.22%) |
Mar 15, 2010 | 120.05 | 120.42 | 119.70 | 120.42 | 832,334 | -0.64(-0.53%) |
Mar 12, 2010 | 122.79 | 122.79 | 120.29 | 121.06 | 1,060,106 | -1.13(-0.92%) |
Mar 11, 2010 | 122.32 | 122.52 | 120.53 | 122.19 | 815,165 | -0.34(-0.28%) |
Mar 10, 2010 | 120.57 | 123.19 | 120.57 | 122.53 | 1,204,980 | +2.20(+1.83%) |
Mar 09, 2010 | 117.85 | 120.98 | 117.77 | 120.33 | 1,235,528 | +2.53(+2.15%) |
Mar 08, 2010 | 120.25 | 120.25 | 117.69 | 117.80 | 1,090,506 | -2.51(-2.09%) |
Mar 05, 2010 | 118.20 | 120.59 | 117.75 | 120.31 | 1,186,413 | +2.94(+2.50%) |
Mar 04, 2010 | 116.54 | 117.81 | 115.75 | 117.37 | 758,300 | +0.83(+0.71%) |
Mar 03, 2010 | 117.79 | 118.07 | 116.24 | 116.54 | 561,693 | -0.75(-0.64%) |
Mar 02, 2010 | 116.96 | 118.23 | 115.85 | 117.29 | 955,911 | +1.14(+0.98%) |
Mar 01, 2010 | 113.97 | 116.95 | 112.41 | 116.15 | 1,080,329 | +3.40(+3.02%) |
Feb 26, 2010 | 112.30 | 113.23 | 111.41 | 112.75 | 713,779 | +0.42(+0.37%) |
Feb 25, 2010 | 110.96 | 112.43 | 109.21 | 112.33 | 695,358 | -0.12(-0.11%) |
Feb 24, 2010 | 111.84 | 113.50 | 111.28 | 112.45 | 925,646 | +1.27(+1.14%) |
Feb 23, 2010 | 113.60 | 114.23 | 110.68 | 111.18 | 979,691 | -2.53(-2.22%) |
Feb 22, 2010 | 114.84 | 114.98 | 113.05 | 113.71 | 874,773 | -0.66(-0.58%) |
Feb 19, 2010 | 112.61 | 115.50 | 112.32 | 114.37 | 896,899 | +1.59(+1.41%) |
Feb 18, 2010 | 111.10 | 113.00 | 111.10 | 112.78 | 479,120 | +1.28(+1.15%) |
Feb 17, 2010 | 111.05 | 111.57 | 110.24 | 111.50 | 603,913 | +0.90(+0.81%) |
Feb 16, 2010 | 110.25 | 110.71 | 109.44 | 110.60 | 828,681 | +1.55(+1.42%) |
Feb 12, 2010 | 109.05 | 109.05 | 109.05 | 0 | -0.71(-0.65%) | |
Feb 11, 2010 | 106.90 | 109.93 | 105.68 | 109.76 | 912,044 | +2.84(+2.66%) |
Feb 10, 2010 | 107.55 | 108.26 | 105.86 | 106.92 | 1,022,426 | -1.09(-1.01%) |
Feb 09, 2010 | 106.93 | 108.73 | 105.47 | 108.01 | 1,101,606 | +2.57(+2.44%) |
Feb 08, 2010 | 107.48 | 107.48 | 105.18 | 105.44 | 924,171 | -1.86(-1.73%) |
Feb 05, 2010 | 106.58 | 107.71 | 104.34 | 107.30 | 1,321,561 | +0.90(+0.85%) |
Feb 04, 2010 | 108.89 | 108.89 | 105.65 | 106.40 | 1,503,750 | -3.38(-3.08%) |
Feb 03, 2010 | 110.81 | 111.73 | 109.61 | 109.78 | 977,645 | -1.41(-1.27%) |
Feb 02, 2010 | 107.83 | 111.30 | 107.19 | 111.19 | 1,570,740 | +4.92(+4.63%) |
Feb 01, 2010 | 105.70 | 107.57 | 104.77 | 106.27 | 1,053,616 | +1.02(+0.97%) |
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%) |