Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2010 | 96.89 | 100.41 | 96.86 | 100.38 | 433,868 | +3.92(+4.06%) |
Jan 29, 2010 | 99.01 | 99.65 | 96.44 | 96.46 | 254,477 | -2.16(-2.19%) |
Jan 28, 2010 | 98.78 | 99.64 | 96.64 | 98.62 | 514,592 | +0.18(+0.18%) |
Jan 27, 2010 | 97.63 | 98.98 | 96.13 | 98.44 | 381,141 | +0.94(+0.96%) |
Jan 26, 2010 | 95.53 | 98.73 | 95.53 | 97.50 | 410,244 | +1.65(+1.72%) |
Jan 25, 2010 | 98.23 | 98.47 | 95.39 | 95.85 | 375,887 | -1.92(-1.96%) |
Jan 22, 2010 | 100.02 | 100.79 | 97.64 | 97.77 | 293,533 | -2.29(-2.29%) |
Jan 21, 2010 | 97.95 | 102.90 | 97.95 | 100.06 | 919,633 | +2.21(+2.26%) |
Jan 20, 2010 | 98.61 | 99.80 | 97.38 | 97.85 | 448,326 | -1.65(-1.66%) |
Jan 19, 2010 | 98.00 | 99.97 | 97.54 | 99.50 | 444,952 | +1.44(+1.47%) |
Jan 15, 2010 | 99.56 | 98.06 | 98.06 | 98.06 | 595,000 | -1.36(-1.37%) |
Jan 14, 2010 | 97.23 | 99.71 | 96.86 | 99.42 | 878,417 | +3.78(+3.95%) |
Jan 13, 2010 | 95.27 | 95.96 | 94.25 | 95.64 | 367,278 | +0.22(+0.23%) |
Jan 12, 2010 | 96.52 | 96.68 | 94.82 | 95.42 | 547,997 | -1.35(-1.40%) |
Jan 11, 2010 | 93.86 | 98.00 | 92.50 | 96.77 | 1,406,312 | +4.88(+5.31%) |
Jan 08, 2010 | 90.57 | 92.73 | 90.00 | 91.89 | 1,196,319 | +5.46(+6.32%) |
Jan 07, 2010 | 87.34 | 88.11 | 86.00 | 86.43 | 422,430 | -0.89(-1.02%) |
Jan 06, 2010 | 88.59 | 89.60 | 86.60 | 87.32 | 282,888 | -1.70(-1.91%) |
Jan 05, 2010 | 87.52 | 90.00 | 87.11 | 89.02 | 510,940 | +1.18(+1.34%) |