Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 58.75 | 58.81 | 57.50 | 57.70 | 1,424,179 | -0.85(-1.45%) |
Jan 28, 2010 | 60.19 | 60.19 | 57.88 | 58.55 | 2,060,032 | +0.37(+0.63%) |
Jan 27, 2010 | 57.65 | 58.44 | 57.22 | 58.18 | 1,541,272 | +0.33(+0.57%) |
Jan 26, 2010 | 57.78 | 58.03 | 57.44 | 57.85 | 973,787 | -0.16(-0.28%) |
Jan 25, 2010 | 57.61 | 58.48 | 57.51 | 58.01 | 1,128,604 | +0.54(+0.93%) |
Jan 22, 2010 | 57.49 | 58.49 | 57.23 | 57.48 | 2,005,298 | -0.82(-1.41%) |
Jan 21, 2010 | 59.10 | 59.18 | 58.24 | 58.30 | 1,571,595 | -0.49(-0.83%) |
Jan 20, 2010 | 59.25 | 59.41 | 58.19 | 58.79 | 1,805,286 | -0.38(-0.65%) |
Jan 19, 2010 | 58.50 | 59.46 | 58.46 | 59.17 | 2,210,566 | +0.77(+1.31%) |
Jan 15, 2010 | 58.76 | 58.40 | 58.40 | 58.40 | 1,805,772 | -0.57(-0.97%) |
Jan 14, 2010 | 58.56 | 59.14 | 58.27 | 58.98 | 2,742,958 | -0.35(-0.59%) |
Jan 13, 2010 | 59.19 | 59.70 | 59.19 | 59.33 | 1,819,600 | +0.19(+0.32%) |
Jan 12, 2010 | 59.93 | 59.93 | 59.05 | 59.14 | 1,845,411 | -0.89(-1.48%) |
Jan 11, 2010 | 59.98 | 60.17 | 59.54 | 60.03 | 2,005,777 | +0.38(+0.64%) |
Jan 08, 2010 | 59.46 | 59.95 | 59.24 | 59.64 | 1,547,907 | +0.21(+0.35%) |
Jan 07, 2010 | 59.29 | 59.63 | 58.96 | 59.44 | 2,961,075 | -0.02(-0.03%) |
Jan 06, 2010 | 59.70 | 59.77 | 59.16 | 59.45 | 1,577,957 | -0.16(-0.27%) |
Jan 05, 2010 | 60.02 | 60.26 | 59.53 | 59.61 | 1,465,846 | -0.56(-0.93%) |
Jan 04, 2010 | 60.47 | 61.00 | 59.91 | 60.17 | 2,342,258 | -0.20(-0.33%) |
Dec 31, 2009 | 60.85 | 60.37 | 60.37 | 60.37 | 1,096,082 | -0.64(-1.04%) |
Dec 30, 2009 | 61.00 | 61.01 | 60.56 | 61.01 | 747,734 | -0.02(-0.04%) |
Dec 29, 2009 | 60.94 | 61.22 | 60.58 | 61.03 | 862,402 | +0.12(+0.20%) |
Dec 28, 2009 | 60.81 | 60.99 | 60.62 | 60.91 | 881,586 | +0.27(+0.44%) |
Dec 24, 2009 | 60.75 | 60.75 | 60.29 | 60.64 | 521,493 | +0.05(+0.08%) |
Dec 23, 2009 | 60.08 | 60.72 | 59.99 | 60.59 | 2,111,925 | +0.59(+0.98%) |
Dec 22, 2009 | 58.53 | 60.07 | 58.40 | 60.00 | 2,150,976 | +1.68(+2.87%) |
Dec 21, 2009 | 57.34 | 58.44 | 57.34 | 58.33 | 2,091,729 | +1.02(+1.78%) |
Dec 18, 2009 | 58.19 | 58.19 | 56.26 | 57.31 | 4,565,786 | -0.47(-0.82%) |
Dec 17, 2009 | 59.02 | 59.02 | 57.78 | 57.78 | 2,365,357 | -1.42(-2.40%) |
Dec 16, 2009 | 59.54 | 59.58 | 59.03 | 59.21 | 1,712,781 | -0.24(-0.40%) |
Dec 15, 2009 | 59.38 | 59.79 | 58.99 | 59.44 | 1,191,615 | +0.07(+0.12%) |
Dec 14, 2009 | 59.74 | 59.87 | 59.37 | 59.38 | 1,549,207 | +0.08(+0.14%) |
Dec 11, 2009 | 59.51 | 59.90 | 59.20 | 59.29 | 1,362,184 | -0.16(-0.27%) |
Dec 10, 2009 | 59.08 | 59.83 | 58.77 | 59.45 | 1,404,708 | +0.52(+0.88%) |
Dec 09, 2009 | 59.06 | 59.31 | 58.65 | 58.93 | 1,476,782 | -0.30(-0.50%) |
Dec 08, 2009 | 59.70 | 59.70 | 58.87 | 59.23 | 1,325,325 | -0.48(-0.81%) |
Dec 07, 2009 | 59.84 | 60.19 | 59.48 | 59.71 | 1,369,751 | -0.04(-0.06%) |
Dec 04, 2009 | 59.33 | 60.33 | 59.28 | 59.75 | 2,657,895 | +0.57(+0.96%) |
Dec 03, 2009 | 58.79 | 59.70 | 57.52 | 59.18 | 2,572,331 | +0.62(+1.06%) |
Dec 02, 2009 | 58.36 | 58.87 | 57.61 | 58.56 | 1,853,926 | +0.38(+0.66%) |
Dec 01, 2009 | 57.61 | 58.46 | 57.54 | 58.18 | 1,740,088 | +0.92(+1.60%) |
Nov 30, 2009 | 57.29 | 57.38 | 56.85 | 57.26 | 1,582,845 | +0.06(+0.11%) |
Nov 27, 2009 | 56.89 | 57.42 | 56.28 | 57.20 | 804,022 | -0.62(-1.07%) |
Nov 25, 2009 | 57.85 | 58.18 | 57.57 | 57.82 | 1,262,137 | +0.02(+0.03%) |
Nov 24, 2009 | 58.14 | 58.25 | 57.61 | 57.81 | 2,272,662 | +0.20(+0.35%) |
Nov 23, 2009 | 56.93 | 57.62 | 56.73 | 57.61 | 3,032,061 | +1.19(+2.10%) |
Nov 20, 2009 | 57.40 | 57.40 | 56.08 | 56.42 | 2,154,660 | +0.18(+0.33%) |
Nov 19, 2009 | 56.38 | 56.45 | 55.66 | 56.24 | 2,143,123 | -0.08(-0.15%) |
Nov 18, 2009 | 56.65 | 56.97 | 56.10 | 56.32 | 2,078,050 | -0.18(-0.33%) |
Nov 17, 2009 | 56.11 | 56.57 | 55.98 | 56.50 | 1,875,057 | +0.40(+0.71%) |
Nov 16, 2009 | 55.66 | 56.19 | 55.56 | 56.11 | 1,970,569 | +0.44(+0.78%) |
Nov 13, 2009 | 55.32 | 55.73 | 55.12 | 55.67 | 1,467,944 | +0.40(+0.72%) |
Nov 12, 2009 | 55.29 | 55.61 | 54.65 | 55.27 | 2,237,298 | -0.47(-0.85%) |
Nov 11, 2009 | 55.05 | 56.01 | 54.96 | 55.75 | 2,598,310 | +0.73(+1.32%) |
Nov 10, 2009 | 54.87 | 55.12 | 54.58 | 55.02 | 2,454,061 | +0.18(+0.32%) |
Nov 09, 2009 | 54.22 | 54.97 | 54.11 | 54.84 | 2,206,005 | +0.84(+1.56%) |
Nov 06, 2009 | 52.79 | 54.33 | 52.61 | 54.00 | 3,435,393 | +1.29(+2.45%) |
Nov 05, 2009 | 52.56 | 52.82 | 52.16 | 52.71 | 3,739,382 | +0.26(+0.50%) |
Nov 04, 2009 | 53.80 | 54.33 | 52.32 | 52.45 | 4,287,424 | -1.07(-2.00%) |
Nov 03, 2009 | 52.82 | 53.52 | 51.80 | 53.52 | 4,010,851 | +0.73(+1.39%) |