Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 87.00 | 87.52 | 86.32 | 86.39 | 1,179,245 | -0.66(-0.75%) |
Apr 29, 2010 | 84.75 | 87.04 | 84.75 | 87.04 | 674,935 | +2.31(+2.72%) |
Apr 28, 2010 | 84.72 | 85.07 | 84.31 | 84.74 | 869,539 | +0.22(+0.26%) |
Apr 27, 2010 | 86.12 | 86.61 | 84.22 | 84.52 | 915,870 | -1.60(-1.86%) |
Apr 26, 2010 | 86.68 | 86.94 | 86.04 | 86.12 | 645,763 | -0.56(-0.65%) |
Apr 23, 2010 | 85.98 | 87.11 | 85.75 | 86.68 | 964,596 | +0.21(+0.24%) |
Apr 22, 2010 | 83.41 | 86.57 | 83.40 | 86.47 | 1,142,398 | +2.39(+2.84%) |
Apr 21, 2010 | 84.08 | 84.52 | 83.71 | 84.08 | 3,416 | +0.06(+0.07%) |
Apr 20, 2010 | 83.49 | 84.14 | 83.00 | 84.02 | 1,340,625 | +1.38(+1.66%) |
Apr 19, 2010 | 81.90 | 83.24 | 81.57 | 82.64 | 1,435,358 | +0.64(+0.78%) |
Apr 16, 2010 | 84.28 | 84.37 | 81.39 | 82.00 | 1,937,560 | -2.23(-2.64%) |
Apr 15, 2010 | 85.57 | 85.57 | 83.55 | 84.23 | 2,954,884 | -2.63(-3.03%) |
Apr 14, 2010 | 86.70 | 88.77 | 86.24 | 86.86 | 3,688,861 | -3.51(-3.88%) |
Apr 13, 2010 | 89.98 | 90.71 | 89.15 | 90.37 | 1,291,549 | +1.10(+1.23%) |
Apr 12, 2010 | 89.52 | 90.16 | 89.06 | 89.27 | 564,015 | -0.42(-0.47%) |
Apr 09, 2010 | 89.59 | 89.80 | 88.64 | 89.69 | 781,206 | +0.47(+0.53%) |
Apr 08, 2010 | 88.67 | 89.61 | 88.33 | 89.22 | 882,454 | +0.20(+0.22%) |
Apr 07, 2010 | 88.20 | 90.31 | 87.61 | 89.03 | 1,163,061 | +0.95(+1.08%) |
Apr 06, 2010 | 87.38 | 88.29 | 87.15 | 88.08 | 446,130 | +0.12(+0.13%) |
Apr 05, 2010 | 85.94 | 88.21 | 85.66 | 87.96 | 767,428 | +2.36(+2.76%) |
Apr 01, 2010 | 85.02 | 85.60 | 85.60 | 85.60 | 528,725 | +1.10(+1.30%) |
Mar 31, 2010 | 85.16 | 85.45 | 84.37 | 84.50 | 745,080 | -0.89(-1.04%) |
Mar 30, 2010 | 85.67 | 85.93 | 85.13 | 85.39 | 746,943 | -0.16(-0.19%) |
Mar 29, 2010 | 85.32 | 85.75 | 85.25 | 85.55 | 293,363 | +0.33(+0.39%) |
Mar 26, 2010 | 85.17 | 85.78 | 84.93 | 85.22 | 388,615 | +0.23(+0.28%) |
Mar 25, 2010 | 85.47 | 85.95 | 84.94 | 84.99 | 656,524 | -0.10(-0.12%) |
Mar 24, 2010 | 85.33 | 85.33 | 84.62 | 85.09 | 688,369 | -0.36(-0.42%) |
Mar 23, 2010 | 84.69 | 85.51 | 84.38 | 85.45 | 538,273 | +0.73(+0.87%) |
Mar 22, 2010 | 83.70 | 84.93 | 83.70 | 84.71 | 596,864 | +0.66(+0.78%) |
Mar 19, 2010 | 84.86 | 85.24 | 83.57 | 84.06 | 995,558 | -0.63(-0.75%) |
Mar 18, 2010 | 84.44 | 85.26 | 84.37 | 84.69 | 628,096 | +0.02(+0.02%) |
Mar 17, 2010 | 84.61 | 85.07 | 84.38 | 84.68 | 573,506 | +0.47(+0.56%) |
Mar 16, 2010 | 84.13 | 84.32 | 83.67 | 84.21 | 559,604 | +0.48(+0.58%) |
Mar 15, 2010 | 83.32 | 83.84 | 83.25 | 83.72 | 756,074 | -0.55(-0.65%) |
Mar 12, 2010 | 84.78 | 84.93 | 83.25 | 84.27 | 1,147,287 | -0.66(-0.77%) |
Mar 11, 2010 | 84.05 | 85.04 | 83.73 | 84.93 | 718,432 | +0.46(+0.55%) |
Mar 10, 2010 | 83.91 | 84.66 | 83.69 | 84.46 | 781,694 | +0.41(+0.48%) |
Mar 09, 2010 | 83.06 | 84.19 | 83.06 | 84.06 | 575,652 | +0.71(+0.85%) |
Mar 08, 2010 | 83.62 | 84.10 | 83.26 | 83.35 | 721,201 | -0.19(-0.22%) |
Mar 05, 2010 | 81.98 | 83.60 | 81.89 | 83.53 | 795,863 | +1.71(+2.09%) |
Mar 04, 2010 | 81.70 | 82.19 | 81.17 | 81.82 | 633,317 | +0.13(+0.15%) |
Mar 03, 2010 | 81.23 | 81.88 | 81.08 | 81.70 | 929,783 | +0.75(+0.93%) |
Mar 02, 2010 | 81.57 | 81.93 | 80.74 | 80.95 | 783,125 | -0.49(-0.60%) |
Mar 01, 2010 | 79.56 | 81.59 | 79.56 | 81.44 | 1,069,271 | +2.00(+2.52%) |
Feb 26, 2010 | 80.05 | 80.43 | 79.01 | 79.44 | 1,459,753 | -0.66(-0.82%) |
Feb 25, 2010 | 79.88 | 80.31 | 78.92 | 80.10 | 1,355,461 | -0.80(-0.99%) |
Feb 24, 2010 | 80.81 | 81.28 | 80.42 | 80.89 | 696,481 | +0.52(+0.65%) |
Feb 23, 2010 | 80.74 | 81.61 | 80.30 | 80.37 | 877,224 | -0.63(-0.77%) |
Feb 22, 2010 | 81.81 | 81.91 | 80.90 | 80.99 | 502,582 | -0.39(-0.48%) |
Feb 19, 2010 | 81.20 | 81.99 | 80.92 | 81.39 | 1,045,265 | -0.10(-0.12%) |
Feb 18, 2010 | 80.25 | 81.53 | 79.96 | 81.49 | 785,167 | +1.27(+1.59%) |
Feb 17, 2010 | 79.85 | 80.39 | 79.42 | 80.21 | 819,256 | +0.47(+0.59%) |
Feb 16, 2010 | 78.93 | 79.74 | 78.70 | 79.74 | 691,170 | +0.93(+1.18%) |
Feb 12, 2010 | 78.07 | 78.81 | 78.81 | 78.81 | 847,470 | +0.03(+0.04%) |
Feb 11, 2010 | 78.00 | 78.83 | 77.16 | 78.78 | 1,214,958 | +0.91(+1.16%) |
Feb 10, 2010 | 78.35 | 78.87 | 77.44 | 77.88 | 620,032 | -0.48(-0.61%) |
Feb 09, 2010 | 77.65 | 78.99 | 77.16 | 78.35 | 998,194 | +1.32(+1.71%) |
Feb 08, 2010 | 77.35 | 78.15 | 76.58 | 77.03 | 871,614 | -0.59(-0.77%) |
Feb 05, 2010 | 77.29 | 78.24 | 76.49 | 77.63 | 933,656 | +0.12(+0.15%) |
Feb 04, 2010 | 79.32 | 79.32 | 77.46 | 77.51 | 1,191,448 | -2.05(-2.57%) |
Feb 03, 2010 | 79.37 | 80.13 | 79.33 | 79.56 | 895,506 | -0.10(-0.13%) |
Feb 02, 2010 | 78.11 | 79.70 | 77.75 | 79.66 | 1,150,502 | +2.17(+2.80%) |