Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 59.84 | 60.36 | 59.12 | 59.62 | 8,127,732 | -0.12(-0.20%) |
Jan 28, 2010 | 60.30 | 60.50 | 59.50 | 59.74 | 9,285,835 | -0.55(-0.91%) |
Jan 27, 2010 | 60.05 | 60.39 | 59.60 | 60.29 | 6,145,842 | +0.04(+0.07%) |
Jan 26, 2010 | 60.10 | 60.53 | 59.82 | 60.25 | 5,001,683 | +0.02(+0.03%) |
Jan 25, 2010 | 60.70 | 60.70 | 60.08 | 60.23 | 4,903,791 | -0.16(-0.26%) |
Jan 22, 2010 | 60.75 | 61.24 | 60.31 | 60.39 | 7,228,937 | -0.55(-0.90%) |
Jan 21, 2010 | 62.01 | 62.16 | 60.74 | 60.94 | 7,121,941 | -1.01(-1.63%) |
Jan 20, 2010 | 62.09 | 62.15 | 61.44 | 61.95 | 5,605,975 | -0.38(-0.61%) |
Jan 19, 2010 | 62.23 | 62.41 | 61.97 | 62.33 | 5,615,716 | +0.04(+0.06%) |
Jan 15, 2010 | 62.61 | 62.29 | 62.29 | 62.29 | 8,361,200 | -0.51(-0.81%) |
Jan 14, 2010 | 62.02 | 62.92 | 61.76 | 62.80 | 7,211,549 | +0.75(+1.21%) |
Jan 13, 2010 | 61.41 | 62.34 | 61.41 | 62.05 | 7,380,076 | +0.50(+0.81%) |
Jan 12, 2010 | 60.52 | 61.68 | 60.50 | 61.55 | 9,081,716 | +0.85(+1.40%) |
Jan 11, 2010 | 60.68 | 60.81 | 60.10 | 60.70 | 6,461,176 | -0.07(-0.12%) |
Jan 08, 2010 | 60.76 | 60.82 | 60.27 | 60.77 | 8,674,678 | -0.20(-0.33%) |
Jan 07, 2010 | 61.35 | 61.38 | 60.53 | 60.97 | 10,792,652 | -0.39(-0.64%) |
Jan 06, 2010 | 61.99 | 62.47 | 61.23 | 61.36 | 9,997,938 | -0.62(-1.00%) |
Jan 05, 2010 | 61.00 | 62.10 | 60.90 | 61.98 | 8,885,918 | +0.74(+1.21%) |
Jan 04, 2010 | 61.19 | 61.52 | 60.64 | 61.24 | 6,585,871 | +0.44(+0.72%) |
Dec 31, 2009 | 61.25 | 60.80 | 60.80 | 60.80 | 3,316,300 | -0.51(-0.83%) |
Dec 30, 2009 | 61.00 | 61.45 | 60.87 | 61.31 | 3,779,386 | +0.21(+0.34%) |
Dec 29, 2009 | 61.29 | 61.59 | 61.10 | 61.10 | 3,787,180 | -0.06(-0.10%) |
Dec 28, 2009 | 61.19 | 61.25 | 60.87 | 61.16 | 4,364,173 | +0.20(+0.33%) |
Dec 24, 2009 | 60.66 | 60.96 | 60.40 | 60.96 | 1,502,817 | +0.28(+0.46%) |
Dec 23, 2009 | 60.87 | 60.87 | 60.25 | 60.68 | 3,828,983 | +0.05(+0.08%) |
Dec 22, 2009 | 60.57 | 60.79 | 60.25 | 60.63 | 6,025,955 | +0.17(+0.28%) |
Dec 21, 2009 | 59.72 | 60.73 | 59.60 | 60.46 | 7,972,992 | +0.98(+1.65%) |
Dec 18, 2009 | 59.92 | 59.92 | 58.77 | 59.48 | 18,604,180 | -0.56(-0.93%) |
Dec 17, 2009 | 60.64 | 60.64 | 60.04 | 60.04 | 8,336,107 | -1.02(-1.67%) |
Dec 16, 2009 | 61.18 | 61.69 | 60.62 | 61.06 | 8,133,554 | +0.07(+0.11%) |
Dec 15, 2009 | 61.01 | 61.39 | 60.40 | 60.99 | 7,656,597 | +0.01(+0.02%) |
Dec 14, 2009 | 61.70 | 61.77 | 60.86 | 60.98 | 7,437,981 | -0.29(-0.47%) |
Dec 11, 2009 | 61.85 | 62.38 | 61.18 | 61.27 | 8,249,503 | -0.57(-0.92%) |
Dec 10, 2009 | 62.15 | 62.63 | 61.67 | 61.84 | 8,512,405 | +0.04(+0.06%) |
Dec 09, 2009 | 62.08 | 62.39 | 60.76 | 61.80 | 20,222,448 | -1.68(-2.65%) |
Dec 08, 2009 | 64.09 | 64.09 | 63.15 | 63.48 | 6,161,558 | -0.75(-1.17%) |
Dec 07, 2009 | 63.70 | 64.48 | 63.56 | 64.23 | 6,259,607 | +0.38(+0.60%) |
Dec 04, 2009 | 63.18 | 64.00 | 63.08 | 63.85 | 8,906,912 | +1.09(+1.74%) |
Dec 03, 2009 | 63.58 | 63.59 | 62.67 | 62.76 | 6,406,126 | -0.89(-1.40%) |
Dec 02, 2009 | 63.50 | 63.74 | 63.17 | 63.65 | 6,195,901 | -0.22(-0.34%) |
Dec 01, 2009 | 62.68 | 63.93 | 62.49 | 63.87 | 6,887,608 | +1.65(+2.65%) |
Nov 30, 2009 | 62.64 | 62.83 | 62.15 | 62.22 | 7,252,653 | -0.08(-0.13%) |
Nov 27, 2009 | 62.24 | 62.54 | 61.75 | 62.30 | 3,415,942 | -0.89(-1.41%) |
Nov 25, 2009 | 62.53 | 63.27 | 62.49 | 63.19 | 4,672,868 | +0.69(+1.10%) |
Nov 24, 2009 | 62.62 | 62.65 | 62.13 | 62.50 | 4,143,584 | +0.01(+0.02%) |
Nov 23, 2009 | 62.46 | 62.99 | 62.26 | 62.49 | 5,009,400 | +0.41(+0.66%) |
Nov 20, 2009 | 61.67 | 62.31 | 61.43 | 62.08 | 5,315,128 | +0.20(+0.32%) |
Nov 19, 2009 | 62.10 | 62.10 | 61.35 | 61.88 | 4,390,365 | -0.42(-0.67%) |
Nov 18, 2009 | 62.44 | 62.51 | 61.81 | 62.30 | 3,952,260 | -0.30(-0.48%) |
Nov 17, 2009 | 62.42 | 62.63 | 62.03 | 62.60 | 4,362,307 | +0.17(+0.27%) |
Nov 16, 2009 | 62.21 | 62.49 | 61.94 | 62.43 | 4,966,736 | +0.49(+0.79%) |
Nov 13, 2009 | 61.55 | 62.13 | 61.34 | 61.94 | 6,411,100 | +0.67(+1.09%) |
Nov 12, 2009 | 62.49 | 62.75 | 61.10 | 61.27 | 8,474,831 | -1.33(-2.12%) |
Nov 11, 2009 | 62.34 | 62.68 | 62.08 | 62.60 | 4,714,273 | +0.52(+0.84%) |
Nov 10, 2009 | 62.17 | 62.94 | 61.93 | 62.08 | 7,094,083 | -0.20(-0.32%) |
Nov 09, 2009 | 61.81 | 62.32 | 61.43 | 62.28 | 6,921,789 | +0.52(+0.84%) |
Nov 06, 2009 | 60.99 | 61.76 | 60.79 | 61.76 | 4,830,987 | +0.53(+0.87%) |
Nov 05, 2009 | 60.44 | 61.41 | 60.42 | 61.23 | 5,578,609 | +0.85(+1.41%) |
Nov 04, 2009 | 60.16 | 60.96 | 59.79 | 60.38 | 5,552,047 | +0.32(+0.53%) |
Nov 03, 2009 | 60.29 | 60.39 | 59.62 | 60.06 | 5,786,702 | -0.54(-0.89%) |