Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 109.23 | 109.23 | 106.86 | 107.16 | 971 | -0.34(-0.32%) |
May 26, 2010 | 107.50 | 107.50 | 107.50 | 2,000 | +1.21(+1.14%) | |
May 25, 2010 | 105.96 | 108.87 | 105.96 | 106.29 | 4,066 | -3.83(-3.48%) |
May 24, 2010 | 110.12 | 110.12 | 110.12 | 110.12 | 130 | -2.58(-2.29%) |
May 21, 2010 | 112.70 | 112.70 | 112.70 | 112.70 | 755 | +2.40(+2.18%) |
May 20, 2010 | 112.96 | 112.96 | 110.30 | 110.30 | 1,734 | -4.32(-3.77%) |
May 18, 2010 | 114.62 | 114.62 | 114.62 | 0 | +2.18(+1.94%) | |
May 17, 2010 | 113.65 | 116.18 | 112.44 | 112.44 | 652 | +0.57(+0.51%) |
May 14, 2010 | 113.50 | 113.50 | 111.87 | 111.87 | 576 | -5.07(-4.34%) |
May 13, 2010 | 116.94 | 116.94 | 116.94 | 116.94 | 424 | +1.71(+1.48%) |
May 12, 2010 | 113.03 | 115.23 | 113.00 | 115.23 | 489 | -0.74(-0.64%) |
May 11, 2010 | 116.00 | 116.00 | 115.97 | 115.97 | 420 | -0.03(-0.03%) |
May 10, 2010 | 116.00 | 116.00 | 116.00 | 116.00 | 836 | +5.42(+4.90%) |
May 07, 2010 | 112.66 | 112.66 | 110.45 | 110.58 | 1,622 | -4.08(-3.56%) |
May 06, 2010 | 113.99 | 114.66 | 107.01 | 114.66 | 1,804 | +0.16(+0.14%) |
May 05, 2010 | 117.00 | 117.00 | 113.00 | 114.50 | 1,285 | -2.48(-2.12%) |
May 04, 2010 | 116.98 | 116.98 | 116.98 | 116.98 | 187 | +0.48(+0.41%) |
May 03, 2010 | 117.50 | 117.50 | 116.50 | 116.50 | 1,052 | +0.74(+0.64%) |
Apr 30, 2010 | 115.76 | 115.76 | 115.76 | 115.76 | 200 | +0.17(+0.15%) |
Apr 29, 2010 | 113.25 | 115.59 | 113.25 | 115.59 | 747 | +1.36(+1.19%) |
Apr 28, 2010 | 113.07 | 114.23 | 113.01 | 114.23 | 984 | +1.57(+1.39%) |
Apr 27, 2010 | 112.67 | 112.67 | 112.58 | 112.66 | 594 | -1.00(-0.88%) |
Apr 26, 2010 | 113.74 | 114.00 | 113.66 | 113.66 | 1,060 | +1.04(+0.92%) |
Apr 23, 2010 | 110.17 | 112.62 | 110.17 | 112.62 | 6,639 | +0.47(+0.42%) |
Apr 22, 2010 | 112.15 | 112.15 | 112.15 | 112.15 | 520 | -0.35(-0.31%) |
Apr 21, 2010 | 112.89 | 112.99 | 112.25 | 112.50 | 963 | +1.44(+1.30%) |
Apr 20, 2010 | 111.11 | 112.66 | 111.06 | 111.06 | 356 | -1.51(-1.34%) |
Apr 19, 2010 | 111.64 | 112.57 | 110.60 | 112.57 | 764 | +2.57(+2.34%) |
Apr 16, 2010 | 111.68 | 111.68 | 110.00 | 110.00 | 1,019 | -3.44(-3.03%) |
Apr 15, 2010 | 113.44 | 113.44 | 113.44 | 113.44 | 569 | -2.11(-1.83%) |
Apr 14, 2010 | 113.85 | 115.55 | 113.85 | 115.55 | 2,353 | -0.25(-0.22%) |
Apr 13, 2010 | 115.80 | 115.80 | 115.80 | 115.80 | 100 | -0.54(-0.46%) |
Apr 12, 2010 | 116.44 | 116.44 | 116.34 | 116.34 | 414 | +0.40(+0.35%) |
Apr 09, 2010 | 115.94 | 115.94 | 115.94 | 115.94 | 110 | -2.65(-2.23%) |
Apr 08, 2010 | 118.59 | 118.59 | 118.59 | 118.59 | 724 | -0.66(-0.55%) |
Apr 07, 2010 | 119.51 | 119.51 | 119.15 | 119.25 | 1,164 | -1.18(-0.98%) |
Apr 06, 2010 | 120.53 | 121.74 | 120.43 | 120.43 | 776 | -2.94(-2.38%) |
Apr 05, 2010 | 121.91 | 123.37 | 121.91 | 123.37 | 1,151 | +3.02(+2.51%) |
Apr 01, 2010 | 120.35 | 120.35 | 120.35 | 0 | +1.84(+1.55%) | |
Mar 31, 2010 | 121.07 | 121.07 | 118.51 | 118.51 | 5,764 | -2.90(-2.39%) |
Mar 30, 2010 | 121.83 | 121.83 | 121.37 | 121.41 | 501 | +3.56(+3.02%) |
Mar 29, 2010 | 119.00 | 119.00 | 117.85 | 117.85 | 654 | -1.65(-1.38%) |
Mar 26, 2010 | 118.00 | 119.50 | 118.00 | 119.50 | 1,394 | +1.15(+0.97%) |
Mar 25, 2010 | 119.21 | 119.72 | 118.35 | 118.35 | 832 | -1.65(-1.38%) |
Mar 24, 2010 | 120.00 | 120.00 | 120.00 | 120.00 | 1,250 | -0.65(-0.54%) |
Mar 23, 2010 | 118.80 | 120.65 | 118.80 | 120.65 | 443 | +1.26(+1.06%) |
Mar 22, 2010 | 119.39 | 119.39 | 119.39 | 119.39 | 834 | +0.62(+0.52%) |
Mar 19, 2010 | 119.06 | 119.06 | 118.77 | 118.77 | 701 | +2.04(+1.75%) |
Mar 18, 2010 | 117.20 | 117.20 | 116.73 | 116.73 | 460 | +0.69(+0.59%) |
Mar 17, 2010 | 117.34 | 117.34 | 115.83 | 116.04 | 1,202 | -0.89(-0.76%) |
Mar 16, 2010 | 116.15 | 116.93 | 116.15 | 116.93 | 402 | +1.67(+1.45%) |
Mar 15, 2010 | 116.00 | 116.08 | 115.26 | 115.26 | 482 | +1.97(+1.74%) |
Mar 10, 2010 | 113.29 | 113.29 | 113.29 | 113.29 | 0 | +0.03(+0.03%) |
Mar 09, 2010 | 114.54 | 114.56 | 113.26 | 113.26 | 871 | +0.89(+0.79%) |
Mar 08, 2010 | 112.38 | 112.38 | 112.38 | 112.38 | 325 | +1.03(+0.92%) |
Mar 05, 2010 | 110.85 | 111.35 | 110.85 | 111.35 | 231 | +1.39(+1.26%) |
Mar 04, 2010 | 109.96 | 109.96 | 109.96 | 109.96 | 269 | -1.99(-1.78%) |
Mar 03, 2010 | 111.95 | 111.95 | 111.95 | 111.95 | 502 | +2.80(+2.57%) |
Mar 02, 2010 | 108.66 | 109.15 | 108.66 | 109.15 | 424 | -1.30(-1.18%) |