Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 59.20 | 59.79 | 58.50 | 59.15 | 1,904,768 | +0.05(+0.08%) |
Jan 28, 2010 | 60.29 | 60.51 | 58.98 | 59.10 | 1,378,061 | -0.96(-1.59%) |
Jan 27, 2010 | 60.67 | 61.03 | 59.77 | 60.05 | 1,777,677 | -0.82(-1.35%) |
Jan 26, 2010 | 60.30 | 61.34 | 60.30 | 60.88 | 1,430,643 | +0.11(+0.18%) |
Jan 25, 2010 | 60.18 | 60.83 | 58.40 | 60.77 | 2,943,078 | +0.65(+1.08%) |
Jan 22, 2010 | 62.07 | 62.08 | 59.94 | 60.12 | 2,658,383 | -1.94(-3.12%) |
Jan 21, 2010 | 63.27 | 63.30 | 61.64 | 62.06 | 1,011,291 | -0.98(-1.56%) |
Jan 20, 2010 | 63.54 | 64.13 | 62.81 | 63.04 | 2,009,913 | -0.66(-1.03%) |
Jan 19, 2010 | 63.16 | 64.05 | 63.16 | 63.70 | 1,061,394 | +0.68(+1.08%) |
Jan 15, 2010 | 63.98 | 63.01 | 63.01 | 63.01 | 937,041 | -0.97(-1.52%) |
Jan 14, 2010 | 62.78 | 64.05 | 62.52 | 63.99 | 1,609,791 | +1.30(+2.07%) |
Jan 13, 2010 | 61.63 | 62.86 | 61.63 | 62.69 | 1,242,128 | +1.29(+2.10%) |
Jan 12, 2010 | 62.19 | 62.57 | 61.33 | 61.40 | 1,344,848 | -0.90(-1.44%) |
Jan 11, 2010 | 62.06 | 62.58 | 61.87 | 62.30 | 1,013,396 | +0.69(+1.12%) |
Jan 08, 2010 | 61.68 | 61.91 | 61.41 | 61.61 | 914,860 | -0.09(-0.15%) |
Jan 07, 2010 | 61.40 | 61.77 | 61.04 | 61.70 | 1,869,061 | -0.02(-0.03%) |
Jan 06, 2010 | 62.67 | 63.06 | 61.40 | 61.72 | 2,381,273 | -1.04(-1.66%) |
Jan 05, 2010 | 63.27 | 63.53 | 62.68 | 62.76 | 1,039,274 | -0.77(-1.22%) |
Jan 04, 2010 | 62.78 | 63.64 | 62.25 | 63.53 | 1,061,918 | +1.27(+2.04%) |
Dec 31, 2009 | 62.76 | 62.26 | 62.26 | 62.26 | 599,610 | -0.39(-0.62%) |
Dec 30, 2009 | 62.94 | 63.04 | 62.37 | 62.65 | 661,887 | -0.31(-0.49%) |
Dec 29, 2009 | 63.57 | 63.63 | 62.93 | 62.96 | 582,652 | -0.39(-0.62%) |
Dec 28, 2009 | 63.43 | 63.46 | 63.16 | 63.35 | 508,507 | +0.05(+0.08%) |
Dec 24, 2009 | 63.70 | 63.84 | 63.25 | 63.30 | 272,546 | -0.30(-0.47%) |
Dec 23, 2009 | 63.26 | 63.68 | 63.06 | 63.60 | 483,443 | +0.47(+0.75%) |
Dec 22, 2009 | 62.69 | 63.29 | 62.69 | 63.12 | 1,145,962 | +0.40(+0.64%) |
Dec 21, 2009 | 62.50 | 63.11 | 62.24 | 62.72 | 597,993 | +0.80(+1.29%) |
Dec 18, 2009 | 62.26 | 62.49 | 61.63 | 61.92 | 1,219,413 | -0.34(-0.55%) |
Dec 17, 2009 | 62.92 | 62.92 | 61.95 | 62.27 | 790,041 | -0.78(-1.24%) |
Dec 16, 2009 | 62.98 | 63.83 | 62.36 | 63.05 | 1,084,067 | -0.11(-0.17%) |
Dec 15, 2009 | 62.18 | 63.23 | 61.92 | 63.16 | 920,732 | +0.97(+1.57%) |
Dec 14, 2009 | 62.27 | 62.28 | 62.00 | 62.18 | 1,049,122 | +0.78(+1.27%) |
Dec 11, 2009 | 61.33 | 61.86 | 61.25 | 61.40 | 778,389 | +0.26(+0.42%) |
Dec 10, 2009 | 61.18 | 61.36 | 60.74 | 61.14 | 818,020 | +0.37(+0.60%) |
Dec 09, 2009 | 61.18 | 61.33 | 60.64 | 60.78 | 856,065 | -0.31(-0.50%) |
Dec 08, 2009 | 61.08 | 61.43 | 60.65 | 61.08 | 655,568 | -0.10(-0.16%) |
Dec 07, 2009 | 60.62 | 61.49 | 60.52 | 61.18 | 652,115 | +0.42(+0.68%) |
Dec 04, 2009 | 60.65 | 61.54 | 60.35 | 60.77 | 561,402 | +0.36(+0.59%) |
Dec 03, 2009 | 61.33 | 61.53 | 60.34 | 60.41 | 709,075 | -0.82(-1.33%) |
Dec 02, 2009 | 61.41 | 61.56 | 60.90 | 61.23 | 813,644 | -0.17(-0.27%) |
Dec 01, 2009 | 61.18 | 61.79 | 60.69 | 61.39 | 1,212,273 | +0.70(+1.15%) |
Nov 30, 2009 | 61.14 | 61.14 | 60.41 | 60.69 | 859,114 | -0.27(-0.45%) |
Nov 27, 2009 | 60.90 | 61.32 | 60.38 | 60.97 | 432,053 | -0.85(-1.37%) |
Nov 25, 2009 | 61.99 | 62.09 | 61.63 | 61.82 | 473,513 | -0.24(-0.39%) |
Nov 24, 2009 | 61.70 | 62.22 | 61.59 | 62.06 | 506,540 | +0.09(+0.15%) |
Nov 23, 2009 | 61.42 | 62.16 | 61.42 | 61.97 | 504,445 | +0.69(+1.13%) |
Nov 20, 2009 | 60.83 | 61.46 | 60.83 | 61.28 | 679,448 | +0.24(+0.40%) |
Nov 19, 2009 | 61.77 | 61.77 | 60.56 | 61.03 | 753,987 | -0.57(-0.92%) |
Nov 18, 2009 | 61.83 | 62.02 | 61.35 | 61.60 | 492,981 | -0.12(-0.19%) |
Nov 17, 2009 | 61.27 | 61.81 | 61.12 | 61.72 | 954,040 | +0.14(+0.23%) |
Nov 16, 2009 | 60.59 | 61.64 | 60.59 | 61.58 | 960,285 | +1.03(+1.70%) |
Nov 13, 2009 | 60.41 | 60.81 | 60.14 | 60.54 | 701,211 | +0.20(+0.33%) |
Nov 12, 2009 | 60.98 | 61.14 | 60.26 | 60.34 | 593,257 | -0.58(-0.96%) |
Nov 11, 2009 | 60.94 | 61.23 | 60.43 | 60.93 | 680,603 | -0.01(-0.01%) |
Nov 10, 2009 | 60.62 | 61.18 | 60.62 | 60.93 | 875,488 | +0.00(+0.00%) |
Nov 09, 2009 | 59.94 | 60.93 | 59.62 | 60.93 | 1,135,767 | +1.25(+2.09%) |
Nov 06, 2009 | 59.30 | 59.80 | 59.05 | 59.69 | 1,125,180 | +0.40(+0.67%) |
Nov 05, 2009 | 58.56 | 59.49 | 58.45 | 59.29 | 1,058,622 | +0.81(+1.38%) |
Nov 04, 2009 | 58.53 | 59.15 | 58.37 | 58.48 | 1,002,728 | +0.19(+0.33%) |
Nov 03, 2009 | 58.03 | 58.36 | 57.72 | 58.29 | 997,038 | +0.06(+0.10%) |