Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 127.62 | 129.05 | 124.01 | 124.30 | 28,022 | -4.09(-3.18%) |
Mar 30, 2010 | 128.00 | 129.71 | 127.21 | 128.38 | 7,206 | +0.19(+0.15%) |
Mar 29, 2010 | 128.48 | 129.62 | 127.91 | 128.19 | 9,066 | -0.38(-0.30%) |
Mar 26, 2010 | 128.48 | 130.38 | 128.29 | 128.57 | 10,585 | +0.19(+0.15%) |
Mar 25, 2010 | 131.61 | 133.80 | 128.29 | 128.38 | 22,554 | -2.95(-2.24%) |
Mar 24, 2010 | 133.61 | 136.93 | 130.95 | 131.33 | 19,058 | -3.23(-2.40%) |
Mar 23, 2010 | 132.37 | 135.13 | 130.00 | 134.56 | 34,320 | +2.09(+1.58%) |
Mar 22, 2010 | 129.24 | 132.56 | 129.05 | 132.47 | 28,480 | +1.90(+1.46%) |
Mar 19, 2010 | 128.38 | 130.57 | 128.19 | 130.57 | 55,944 | +3.14(+2.46%) |
Mar 18, 2010 | 127.81 | 129.14 | 124.96 | 127.43 | 21,549 | -0.19(-0.15%) |
Mar 17, 2010 | 127.15 | 129.33 | 126.39 | 127.62 | 17,856 | +1.05(+0.83%) |
Mar 16, 2010 | 123.34 | 127.34 | 121.54 | 126.58 | 26,848 | +3.33(+2.70%) |
Mar 15, 2010 | 122.44 | 123.25 | 121.44 | 123.25 | 37,841 | +1.71(+1.41%) |
Mar 12, 2010 | 121.92 | 123.44 | 120.78 | 121.54 | 25,808 | -0.47(-0.39%) |
Mar 11, 2010 | 121.16 | 122.97 | 121.16 | 122.02 | 16,788 | -0.09(-0.08%) |
Mar 10, 2010 | 119.92 | 122.73 | 119.83 | 122.11 | 23,117 | +1.80(+1.50%) |
Mar 09, 2010 | 118.97 | 122.49 | 118.97 | 120.31 | 24,531 | +1.33(+1.12%) |
Mar 08, 2010 | 120.69 | 121.35 | 118.12 | 118.97 | 22,929 | -1.33(-1.11%) |
Mar 05, 2010 | 114.79 | 121.44 | 114.79 | 120.31 | 38,328 | +6.65(+5.85%) |
Mar 04, 2010 | 113.84 | 115.08 | 112.04 | 113.65 | 87,726 | +0.38(+0.34%) |
Mar 03, 2010 | 111.75 | 115.93 | 107.57 | 113.27 | 106,731 | -5.51(-4.64%) |
Mar 02, 2010 | 119.35 | 120.50 | 118.21 | 118.78 | 55,466 | -0.95(-0.79%) |
Mar 01, 2010 | 117.83 | 120.02 | 117.17 | 119.73 | 23,744 | +2.38(+2.02%) |
Feb 26, 2010 | 118.59 | 119.07 | 116.69 | 117.36 | 22,773 | -1.52(-1.28%) |
Feb 25, 2010 | 114.98 | 119.07 | 114.32 | 118.88 | 24,758 | +2.76(+2.37%) |
Feb 24, 2010 | 115.93 | 117.36 | 113.56 | 116.12 | 16,130 | +0.48(+0.41%) |
Feb 23, 2010 | 116.60 | 116.88 | 113.94 | 115.65 | 30,835 | -0.67(-0.57%) |
Feb 22, 2010 | 116.88 | 117.64 | 112.89 | 116.31 | 17,895 | -0.09(-0.08%) |
Feb 19, 2010 | 115.17 | 116.50 | 112.70 | 116.41 | 30,720 | +1.33(+1.16%) |
Feb 18, 2010 | 113.27 | 115.93 | 113.27 | 115.08 | 32,592 | +1.42(+1.25%) |
Feb 17, 2010 | 113.94 | 114.89 | 111.30 | 113.65 | 23,516 | +0.00(+0.00%) |
Feb 16, 2010 | 113.56 | 114.03 | 112.42 | 113.65 | 19,298 | +0.67(+0.59%) |
Feb 12, 2010 | 110.14 | 112.99 | 112.99 | 112.99 | 38,420 | +1.99(+1.80%) |
Feb 11, 2010 | 107.76 | 110.99 | 107.48 | 110.99 | 32,878 | +3.23(+3.00%) |
Feb 10, 2010 | 104.62 | 109.09 | 104.62 | 107.76 | 26,365 | -1.33(-1.22%) |
Feb 09, 2010 | 107.10 | 109.09 | 105.48 | 109.09 | 20,277 | +3.61(+3.42%) |
Feb 08, 2010 | 106.14 | 109.47 | 104.98 | 105.48 | 48,397 | -0.38(-0.36%) |
Feb 05, 2010 | 104.62 | 105.95 | 103.20 | 105.86 | 17,929 | +1.23(+1.18%) |
Feb 04, 2010 | 107.19 | 107.19 | 104.62 | 104.62 | 17,851 | -2.95(-2.74%) |
Feb 03, 2010 | 106.43 | 107.95 | 105.19 | 107.57 | 16,353 | +1.33(+1.25%) |
Feb 02, 2010 | 105.95 | 107.19 | 104.62 | 106.24 | 15,521 | -0.10(-0.09%) |
Feb 01, 2010 | 104.62 | 106.34 | 104.44 | 106.34 | 22,562 | +1.81(+1.73%) |
Jan 29, 2010 | 106.05 | 108.05 | 104.44 | 104.53 | 20,124 | -1.52(-1.43%) |
Jan 28, 2010 | 104.34 | 106.43 | 103.67 | 106.05 | 22,084 | +1.61(+1.55%) |
Jan 27, 2010 | 103.11 | 104.81 | 102.63 | 104.44 | 19,320 | +1.23(+1.20%) |
Jan 26, 2010 | 103.11 | 104.15 | 102.63 | 103.20 | 19,933 | +0.09(+0.09%) |
Jan 25, 2010 | 103.96 | 106.34 | 102.72 | 103.11 | 28,147 | -0.38(-0.37%) |
Jan 22, 2010 | 104.62 | 105.48 | 102.82 | 103.48 | 81,742 | -1.38(-1.31%) |
Jan 21, 2010 | 107.29 | 107.93 | 104.72 | 104.86 | 40,872 | -1.95(-1.82%) |
Jan 20, 2010 | 108.43 | 109.19 | 105.95 | 106.81 | 50,360 | -2.38(-2.18%) |
Jan 19, 2010 | 110.04 | 111.09 | 108.90 | 109.19 | 64,989 | -1.24(-1.12%) |
Jan 15, 2010 | 112.89 | 110.42 | 110.42 | 110.42 | 60,561 | -2.19(-1.94%) |
Jan 14, 2010 | 112.61 | 114.03 | 111.18 | 112.61 | 24,640 | -0.67(-0.59%) |
Jan 13, 2010 | 110.33 | 114.03 | 110.14 | 113.27 | 31,399 | +3.61(+3.29%) |
Jan 12, 2010 | 109.28 | 110.32 | 108.33 | 109.66 | 47,346 | +0.00(+0.00%) |
Jan 11, 2010 | 115.55 | 115.55 | 109.47 | 109.66 | 65,177 | -9.50(-7.97%) |
Jan 08, 2010 | 121.16 | 121.16 | 118.40 | 119.16 | 16,285 | -2.38(-1.95%) |
Jan 07, 2010 | 120.21 | 121.73 | 118.50 | 121.54 | 34,943 | +2.09(+1.75%) |
Jan 06, 2010 | 118.50 | 119.92 | 117.17 | 119.45 | 29,873 | +1.23(+1.04%) |
Jan 05, 2010 | 118.31 | 118.50 | 116.50 | 118.21 | 28,483 | -0.47(-0.40%) |