Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 90.00 | 90.44 | 89.74 | 90.04 | 209,132,448 | -0.31(-0.34%) |
Mar 30, 2010 | 90.40 | 90.68 | 89.97 | 90.35 | 189,304,512 | +0.06(+0.07%) |
Mar 29, 2010 | 90.17 | 90.45 | 89.80 | 90.29 | 174,711,200 | +0.57(+0.63%) |
Mar 26, 2010 | 89.94 | 90.36 | 89.36 | 89.72 | 267,428,224 | -0.05(-0.06%) |
Mar 25, 2010 | 90.53 | 90.94 | 89.66 | 89.77 | 290,102,496 | -0.15(-0.16%) |
Mar 24, 2010 | 90.02 | 90.37 | 88.95 | 89.92 | 254,796,112 | -0.44(-0.49%) |
Mar 23, 2010 | 89.86 | 90.43 | 89.56 | 90.36 | 237,409,856 | +0.63(+0.70%) |
Mar 22, 2010 | 88.74 | 89.89 | 88.69 | 89.73 | 239,244,960 | +0.48(+0.54%) |
Mar 19, 2010 | 90.01 | 90.27 | 88.90 | 89.25 | 294,497,760 | -0.45(-0.50%) |
Mar 18, 2010 | 89.76 | 89.88 | 89.34 | 89.70 | 256,158,320 | -0.05(-0.05%) |
Mar 17, 2010 | 89.49 | 90.04 | 89.23 | 89.75 | 231,358,512 | +0.53(+0.59%) |
Mar 16, 2010 | 88.76 | 89.30 | 88.51 | 89.22 | 219,933,296 | +0.71(+0.80%) |
Mar 15, 2010 | 88.01 | 88.58 | 87.96 | 88.51 | 191,246,416 | +0.02(+0.03%) |
Mar 12, 2010 | 88.87 | 88.88 | 88.25 | 88.49 | 211,468,096 | +0.01(+0.01%) |
Mar 11, 2010 | 87.91 | 88.51 | 87.64 | 88.48 | 209,475,456 | +0.37(+0.42%) |
Mar 10, 2010 | 87.76 | 88.35 | 87.69 | 88.12 | 242,505,248 | +0.39(+0.45%) |
Mar 09, 2010 | 87.32 | 88.13 | 87.27 | 87.73 | 201,510,608 | +0.15(+0.17%) |
Mar 08, 2010 | 87.57 | 87.77 | 87.43 | 87.58 | 149,450,064 | +0.02(+0.02%) |
Mar 05, 2010 | 86.89 | 87.63 | 86.68 | 87.56 | 229,792,096 | +1.23(+1.43%) |
Mar 04, 2010 | 86.18 | 86.45 | 85.86 | 86.33 | 176,853,280 | +0.26(+0.30%) |
Mar 03, 2010 | 86.22 | 86.58 | 85.86 | 86.07 | 196,542,224 | +0.15(+0.17%) |
Mar 02, 2010 | 86.12 | 86.41 | 85.84 | 85.92 | 209,984,576 | +0.16(+0.19%) |
Mar 01, 2010 | 85.23 | 85.84 | 85.20 | 85.76 | 192,529,632 | +0.88(+1.04%) |
Feb 26, 2010 | 84.90 | 85.17 | 84.39 | 84.87 | 226,491,664 | +0.05(+0.06%) |
Feb 25, 2010 | 83.72 | 84.88 | 83.49 | 84.82 | 337,984,416 | -0.13(-0.15%) |
Feb 24, 2010 | 84.16 | 85.07 | 84.20 | 84.95 | 229,938,864 | +0.79(+0.94%) |
Feb 23, 2010 | 84.97 | 85.23 | 83.94 | 84.16 | 270,137,248 | -1.03(-1.21%) |
Feb 22, 2010 | 85.49 | 85.52 | 84.94 | 85.20 | 172,480,592 | +0.02(+0.02%) |
Feb 19, 2010 | 85.00 | 85.51 | 84.58 | 85.18 | 290,550,112 | +0.19(+0.22%) |
Feb 18, 2010 | 84.37 | 85.18 | 84.33 | 84.99 | 252,076,128 | +0.49(+0.58%) |
Feb 17, 2010 | 84.51 | 84.62 | 84.13 | 84.51 | 220,050,080 | +0.40(+0.47%) |
Feb 16, 2010 | 83.43 | 84.19 | 82.64 | 84.11 | 207,502,912 | +1.30(+1.57%) |
Feb 12, 2010 | 82.00 | 82.80 | 82.80 | 82.80 | 397,457,664 | -0.07(-0.08%) |
Feb 11, 2010 | 81.91 | 82.97 | 81.43 | 82.87 | 291,432,128 | +0.86(+1.05%) |
Feb 10, 2010 | 82.05 | 82.47 | 81.33 | 82.02 | 313,591,616 | -0.16(-0.20%) |
Feb 09, 2010 | 82.11 | 82.89 | 81.45 | 82.18 | 440,654,528 | +0.53(+0.65%) |
Feb 08, 2010 | 81.81 | 82.26 | 81.10 | 81.65 | 292,252,416 | -0.10(-0.12%) |
Feb 05, 2010 | 81.67 | 81.92 | 80.15 | 81.75 | 644,009,344 | +0.17(+0.21%) |
Feb 04, 2010 | 83.53 | 83.56 | 81.56 | 81.58 | 464,946,208 | -2.60(-3.09%) |
Feb 03, 2010 | 84.22 | 84.68 | 83.93 | 84.18 | 225,154,464 | -0.42(-0.50%) |
Feb 02, 2010 | 83.74 | 84.76 | 83.45 | 84.60 | 282,098,688 | +1.43(+1.72%) |
Feb 01, 2010 | 82.89 | 83.59 | 82.39 | 83.17 | 244,563,136 | +0.86(+1.05%) |
Jan 29, 2010 | 83.57 | 84.15 | 82.18 | 82.31 | 405,358,592 | -0.90(-1.09%) |
Jan 28, 2010 | 84.45 | 84.50 | 82.71 | 83.21 | 412,101,632 | -0.97(-1.15%) |
Jan 27, 2010 | 83.67 | 84.37 | 83.03 | 84.18 | 354,241,056 | +0.40(+0.48%) |
Jan 26, 2010 | 83.80 | 84.67 | 83.57 | 83.78 | 275,260,640 | -0.35(-0.42%) |
Jan 25, 2010 | 84.47 | 84.62 | 83.85 | 84.13 | 243,704,656 | +0.43(+0.51%) |
Jan 22, 2010 | 85.23 | 85.64 | 83.61 | 83.70 | 451,370,592 | -1.91(-2.23%) |
Jan 21, 2010 | 87.31 | 87.58 | 85.50 | 85.61 | 449,830,912 | -1.68(-1.92%) |
Jan 20, 2010 | 87.59 | 87.72 | 86.60 | 87.29 | 282,357,504 | -0.90(-1.02%) |
Jan 19, 2010 | 87.08 | 88.24 | 87.06 | 88.19 | 181,109,168 | +1.09(+1.25%) |
Jan 15, 2010 | 87.93 | 87.10 | 87.10 | 87.10 | 276,977,760 | -0.99(-1.12%) |
Jan 14, 2010 | 87.75 | 88.25 | 87.69 | 88.09 | 151,001,440 | +0.24(+0.27%) |
Jan 13, 2010 | 87.33 | 88.09 | 86.89 | 87.85 | 211,029,744 | +0.80(+0.92%) |
Jan 12, 2010 | 87.35 | 87.53 | 86.77 | 87.04 | 217,291,264 | -0.89(-1.01%) |
Jan 11, 2010 | 87.81 | 88.24 | 87.55 | 87.93 | 138,401,568 | +0.12(+0.14%) |
Jan 08, 2010 | 87.29 | 87.85 | 87.11 | 87.81 | 164,924,832 | +0.29(+0.33%) |
Jan 07, 2010 | 86.99 | 87.63 | 86.74 | 87.52 | 170,938,128 | +0.37(+0.42%) |
Jan 06, 2010 | 87.00 | 87.36 | 86.94 | 87.15 | 151,400,528 | +0.06(+0.07%) |
Jan 05, 2010 | 86.81 | 87.13 | 86.49 | 87.09 | 145,536,960 | +0.23(+0.26%) |