Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 114.53 | 116.81 | 114.00 | 114.53 | 182,438 | -2.11(-1.81%) |
May 27, 2010 | 113.19 | 116.85 | 112.83 | 116.64 | 315,167 | +5.95(+5.38%) |
May 26, 2010 | 110.00 | 112.31 | 109.73 | 110.69 | 352,465 | +1.58(+1.45%) |
May 25, 2010 | 109.07 | 110.14 | 107.00 | 109.11 | 401,757 | -2.21(-1.99%) |
May 24, 2010 | 110.85 | 112.86 | 110.73 | 111.32 | 220,913 | -0.03(-0.03%) |
May 21, 2010 | 109.22 | 112.65 | 108.82 | 111.35 | 362,993 | +0.53(+0.48%) |
May 20, 2010 | 110.23 | 113.20 | 110.08 | 110.82 | 382,725 | -5.22(-4.50%) |
May 19, 2010 | 115.50 | 116.46 | 114.80 | 116.04 | 344,490 | -0.30(-0.26%) |
May 18, 2010 | 119.96 | 119.96 | 116.00 | 116.34 | 325,501 | -2.26(-1.91%) |
May 17, 2010 | 118.36 | 119.28 | 116.57 | 118.60 | 203,538 | +0.35(+0.30%) |
May 14, 2010 | 118.25 | 120.21 | 117.47 | 118.25 | 495,049 | -2.23(-1.85%) |
May 13, 2010 | 121.50 | 121.62 | 119.93 | 120.48 | 212,472 | -1.52(-1.25%) |
May 12, 2010 | 119.97 | 122.00 | 119.93 | 122.00 | 231,345 | +2.05(+1.71%) |
May 11, 2010 | 119.41 | 120.29 | 119.01 | 119.95 | 286,849 | +2.38(+2.02%) |
May 10, 2010 | 117.48 | 117.75 | 116.47 | 117.57 | 306,761 | +5.11(+4.54%) |
May 07, 2010 | 116.17 | 116.42 | 111.82 | 112.46 | 278,202 | -5.07(-4.31%) |
May 06, 2010 | 120.02 | 120.02 | 111.61 | 117.53 | 351,212 | -2.67(-2.22%) |
May 05, 2010 | 121.14 | 121.59 | 119.68 | 120.20 | 268,677 | -3.46(-2.80%) |
May 04, 2010 | 125.25 | 125.42 | 122.81 | 123.66 | 372,411 | -3.04(-2.40%) |
May 03, 2010 | 126.58 | 127.62 | 124.84 | 126.70 | 274,890 | +1.22(+0.97%) |
Apr 30, 2010 | 127.47 | 130.17 | 125.46 | 125.48 | 503,814 | +5.65(+4.72%) |
Apr 29, 2010 | 118.89 | 120.96 | 118.87 | 119.83 | 327,321 | +1.41(+1.19%) |
Apr 28, 2010 | 116.88 | 118.87 | 116.23 | 118.42 | 278,640 | +2.11(+1.81%) |
Apr 27, 2010 | 116.78 | 120.12 | 115.96 | 116.31 | 289,123 | -0.39(-0.33%) |
Apr 26, 2010 | 116.38 | 117.90 | 116.29 | 116.70 | 194,373 | -0.06(-0.05%) |
Apr 23, 2010 | 115.02 | 116.77 | 114.15 | 116.76 | 242,437 | +1.53(+1.33%) |
Apr 22, 2010 | 115.28 | 115.87 | 114.66 | 115.23 | 233,175 | -1.22(-1.05%) |
Apr 21, 2010 | 116.72 | 117.50 | 115.98 | 116.45 | 161,981 | -0.42(-0.36%) |
Apr 20, 2010 | 117.30 | 117.73 | 116.61 | 116.87 | 162,935 | -0.05(-0.04%) |
Apr 19, 2010 | 116.23 | 117.23 | 115.83 | 116.92 | 146,046 | -0.37(-0.32%) |
Apr 16, 2010 | 116.60 | 117.73 | 115.66 | 117.29 | 298,666 | +0.71(+0.61%) |
Apr 15, 2010 | 116.23 | 117.75 | 116.23 | 116.58 | 103,165 | -0.10(-0.09%) |
Apr 14, 2010 | 115.49 | 116.99 | 115.42 | 116.68 | 157,105 | +1.42(+1.23%) |
Apr 13, 2010 | 114.16 | 115.47 | 113.84 | 115.26 | 228,104 | +1.04(+0.91%) |
Apr 12, 2010 | 113.49 | 114.49 | 113.34 | 114.22 | 119,949 | +0.74(+0.65%) |
Apr 09, 2010 | 112.33 | 113.48 | 111.95 | 113.48 | 97,193 | +1.16(+1.03%) |
Apr 08, 2010 | 112.22 | 112.54 | 110.56 | 112.32 | 177,325 | +0.05(+0.04%) |
Apr 07, 2010 | 112.66 | 112.87 | 111.33 | 112.27 | 121,476 | -0.31(-0.28%) |
Apr 06, 2010 | 110.39 | 112.75 | 109.91 | 112.58 | 185,720 | +1.68(+1.51%) |
Apr 05, 2010 | 110.33 | 111.37 | 110.30 | 110.90 | 158,858 | +0.64(+0.58%) |
Apr 01, 2010 | 109.86 | 110.26 | 110.26 | 110.26 | 100,900 | +1.06(+0.97%) |
Mar 31, 2010 | 110.31 | 110.78 | 109.20 | 109.20 | 124,860 | -1.11(-1.01%) |
Mar 30, 2010 | 109.44 | 111.07 | 108.94 | 110.31 | 123,141 | +1.25(+1.15%) |
Mar 29, 2010 | 109.01 | 111.45 | 108.93 | 109.06 | 245,100 | -0.33(-0.30%) |
Mar 26, 2010 | 109.62 | 110.00 | 108.87 | 109.39 | 79,999 | -0.03(-0.03%) |
Mar 25, 2010 | 109.15 | 110.75 | 108.65 | 109.42 | 135,202 | +1.06(+0.98%) |
Mar 24, 2010 | 108.78 | 109.34 | 108.25 | 108.36 | 120,218 | -1.41(-1.28%) |
Mar 23, 2010 | 108.96 | 109.98 | 108.41 | 109.77 | 105,487 | +1.17(+1.08%) |
Mar 22, 2010 | 107.07 | 108.77 | 106.43 | 108.60 | 145,822 | +1.40(+1.31%) |
Mar 19, 2010 | 108.25 | 108.25 | 107.02 | 107.20 | 186,858 | -1.02(-0.94%) |
Mar 18, 2010 | 109.05 | 109.22 | 107.85 | 108.22 | 97,063 | -0.59(-0.54%) |
Mar 17, 2010 | 109.24 | 109.75 | 108.56 | 108.81 | 151,130 | -0.33(-0.30%) |
Mar 16, 2010 | 107.23 | 109.24 | 107.23 | 109.14 | 304,275 | +1.97(+1.84%) |
Mar 15, 2010 | 106.66 | 107.28 | 106.49 | 107.17 | 149,962 | +1.08(+1.02%) |
Mar 12, 2010 | 105.50 | 106.10 | 104.88 | 106.09 | 120,545 | +0.79(+0.75%) |
Mar 11, 2010 | 105.69 | 106.18 | 104.63 | 105.30 | 197,111 | -0.32(-0.30%) |
Mar 10, 2010 | 104.62 | 106.06 | 104.58 | 105.62 | 283,981 | +0.62(+0.59%) |
Mar 09, 2010 | 105.29 | 105.50 | 104.48 | 105.00 | 84,159 | -0.29(-0.28%) |
Mar 08, 2010 | 105.03 | 105.76 | 104.81 | 105.29 | 153,176 | -0.21(-0.20%) |
Mar 05, 2010 | 104.21 | 105.60 | 104.00 | 105.50 | 154,800 | +2.13(+2.06%) |
Mar 04, 2010 | 104.18 | 104.38 | 101.65 | 103.37 | 231,404 | -0.57(-0.55%) |
Mar 03, 2010 | 103.87 | 104.63 | 103.36 | 103.94 | 96,803 | +0.33(+0.32%) |
Mar 02, 2010 | 102.67 | 103.84 | 102.32 | 103.61 | 156,344 | +0.99(+0.96%) |