Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 58.97 | 58.98 | 57.79 | 58.08 | 55,431 | -0.62(-1.05%) |
Jan 28, 2010 | 59.62 | 59.62 | 58.25 | 58.70 | 59,715 | -0.57(-0.97%) |
Jan 27, 2010 | 59.07 | 59.27 | 58.33 | 59.27 | 98,518 | +0.03(+0.05%) |
Jan 26, 2010 | 59.26 | 59.85 | 59.08 | 59.24 | 54,011 | -0.72(-1.20%) |
Jan 25, 2010 | 59.93 | 60.42 | 59.88 | 59.96 | 47,083 | +0.76(+1.29%) |
Jan 22, 2010 | 60.16 | 60.30 | 59.16 | 59.19 | 64,880 | -1.23(-2.04%) |
Jan 21, 2010 | 61.75 | 62.40 | 60.30 | 60.43 | 58,590 | -1.56(-2.52%) |
Jan 20, 2010 | 62.43 | 62.47 | 61.45 | 61.99 | 77,736 | -1.51(-2.38%) |
Jan 19, 2010 | 62.75 | 63.57 | 62.75 | 63.50 | 53,853 | +0.60(+0.96%) |
Jan 15, 2010 | 63.36 | 62.90 | 62.90 | 62.90 | 75,499 | -0.70(-1.10%) |
Jan 14, 2010 | 63.21 | 63.64 | 63.14 | 63.60 | 79,651 | +0.26(+0.41%) |
Jan 13, 2010 | 64.27 | 64.27 | 62.62 | 63.34 | 47,651 | +0.83(+1.33%) |
Jan 12, 2010 | 63.11 | 63.11 | 62.36 | 62.51 | 117,471 | -1.06(-1.66%) |
Jan 11, 2010 | 63.59 | 63.70 | 63.30 | 63.57 | 271,860 | +0.51(+0.81%) |
Jan 08, 2010 | 62.61 | 63.06 | 62.39 | 63.05 | 65,835 | +0.62(+0.99%) |
Jan 07, 2010 | 62.32 | 62.53 | 62.03 | 62.44 | 54,036 | -0.07(-0.12%) |
Jan 06, 2010 | 62.16 | 62.63 | 62.00 | 62.51 | 25,964 | +0.48(+0.78%) |
Jan 05, 2010 | 61.98 | 62.33 | 61.75 | 62.03 | 69,712 | +0.25(+0.40%) |
Jan 04, 2010 | 60.70 | 61.86 | 60.70 | 61.78 | 65,993 | +1.81(+3.02%) |
Dec 31, 2009 | 60.59 | 59.96 | 59.96 | 59.96 | 55,329 | -0.15(-0.24%) |
Dec 30, 2009 | 59.89 | 60.15 | 59.75 | 60.11 | 65,522 | +0.03(+0.05%) |
Dec 29, 2009 | 60.30 | 60.33 | 59.97 | 60.08 | 45,501 | +0.21(+0.34%) |
Dec 28, 2009 | 60.02 | 60.02 | 59.61 | 59.88 | 88,640 | +0.16(+0.27%) |
Dec 24, 2009 | 59.78 | 59.78 | 59.40 | 59.72 | 26,787 | -0.58(-0.96%) |
Dec 23, 2009 | 60.26 | 60.49 | 59.90 | 60.30 | 69,076 | +0.52(+0.87%) |
Dec 22, 2009 | 59.90 | 59.99 | 59.44 | 59.77 | 54,995 | +0.08(+0.14%) |
Dec 21, 2009 | 59.86 | 60.07 | 59.50 | 59.69 | 31,570 | +0.03(+0.05%) |
Dec 18, 2009 | 59.66 | 59.69 | 59.05 | 59.66 | 38,856 | +0.28(+0.47%) |
Dec 17, 2009 | 59.77 | 59.77 | 59.22 | 59.39 | 60,802 | -1.13(-1.87%) |
Dec 16, 2009 | 60.28 | 60.76 | 60.28 | 60.52 | 21,051 | +0.41(+0.68%) |
Dec 15, 2009 | 60.06 | 60.26 | 59.88 | 60.10 | 66,251 | -0.48(-0.80%) |
Dec 14, 2009 | 60.57 | 60.68 | 60.38 | 60.59 | 30,995 | +0.50(+0.83%) |
Dec 11, 2009 | 60.38 | 60.38 | 59.88 | 60.09 | 50,844 | -0.04(-0.06%) |
Dec 10, 2009 | 60.39 | 60.39 | 59.91 | 60.13 | 40,153 | +0.12(+0.20%) |
Dec 09, 2009 | 59.86 | 60.01 | 59.35 | 60.01 | 22,144 | +0.26(+0.43%) |
Dec 08, 2009 | 60.32 | 60.32 | 59.63 | 59.75 | 52,437 | -1.18(-1.94%) |
Dec 07, 2009 | 60.91 | 61.40 | 60.71 | 60.93 | 25,816 | -0.15(-0.25%) |
Dec 04, 2009 | 62.02 | 62.06 | 60.62 | 61.09 | 30,344 | -0.31(-0.50%) |
Dec 03, 2009 | 61.98 | 62.12 | 61.35 | 61.40 | 18,960 | -0.29(-0.46%) |
Dec 02, 2009 | 61.64 | 61.95 | 61.39 | 61.68 | 37,686 | +0.18(+0.29%) |
Dec 01, 2009 | 60.62 | 61.64 | 60.62 | 61.51 | 26,547 | +1.62(+2.71%) |
Nov 30, 2009 | 59.79 | 59.94 | 59.25 | 59.88 | 64,784 | +0.33(+0.55%) |
Nov 27, 2009 | 61.26 | 61.26 | 58.71 | 59.55 | 50,170 | -1.72(-2.80%) |
Nov 25, 2009 | 61.08 | 61.34 | 60.89 | 61.27 | 592,851 | +0.54(+0.89%) |
Nov 24, 2009 | 60.90 | 60.90 | 60.44 | 60.73 | 34,808 | -0.26(-0.43%) |
Nov 23, 2009 | 60.90 | 61.33 | 60.79 | 60.99 | 39,468 | +0.81(+1.35%) |
Nov 20, 2009 | 59.92 | 60.19 | 59.72 | 60.18 | 24,201 | -0.32(-0.52%) |
Nov 19, 2009 | 60.84 | 60.98 | 59.91 | 60.49 | 51,118 | -1.08(-1.75%) |
Nov 18, 2009 | 61.82 | 61.82 | 61.26 | 61.57 | 40,541 | -0.07(-0.11%) |
Nov 17, 2009 | 61.45 | 61.66 | 60.96 | 61.64 | 51,115 | -0.55(-0.89%) |
Nov 16, 2009 | 61.47 | 62.50 | 61.08 | 62.19 | 71,144 | +1.12(+1.84%) |
Nov 13, 2009 | 60.52 | 61.22 | 60.30 | 61.07 | 30,781 | +0.86(+1.43%) |
Nov 12, 2009 | 60.16 | 60.90 | 60.02 | 60.21 | 49,109 | -0.84(-1.37%) |
Nov 11, 2009 | 61.30 | 61.38 | 60.75 | 61.04 | 42,178 | +0.25(+0.41%) |
Nov 10, 2009 | 60.96 | 60.98 | 60.18 | 60.79 | 76,980 | -0.63(-1.03%) |
Nov 09, 2009 | 60.89 | 62.83 | 60.88 | 61.42 | 110,995 | +1.58(+2.65%) |
Nov 06, 2009 | 59.36 | 59.94 | 59.11 | 59.84 | 158,646 | -0.02(-0.04%) |
Nov 05, 2009 | 59.50 | 59.88 | 59.34 | 59.86 | 228,388 | +0.95(+1.62%) |
Nov 04, 2009 | 58.66 | 59.44 | 58.66 | 58.91 | 44,074 | +0.98(+1.70%) |
Nov 03, 2009 | 57.40 | 57.95 | 57.03 | 57.92 | 41,321 | +0.13(+0.23%) |