Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 54.85 | 54.85 | 52.90 | 52.90 | 3,901 | -2.65(-4.77%) |
Jan 28, 2010 | 55.80 | 55.80 | 55.45 | 55.55 | 1,800 | -0.40(-0.71%) |
Jan 27, 2010 | 55.45 | 55.95 | 55.35 | 55.95 | 1,072 | +0.60(+1.08%) |
Jan 26, 2010 | 54.89 | 55.39 | 54.84 | 55.35 | 2,317 | +0.35(+0.64%) |
Jan 25, 2010 | 55.38 | 55.38 | 55.00 | 55.00 | 2,389 | -0.60(-1.08%) |
Jan 22, 2010 | 55.50 | 55.60 | 55.50 | 55.60 | 257 | -0.30(-0.54%) |
Jan 21, 2010 | 55.58 | 55.90 | 55.01 | 55.90 | 2,030 | -0.75(-1.32%) |
Jan 20, 2010 | 56.50 | 56.65 | 56.45 | 56.65 | 1,163 | -0.40(-0.70%) |
Jan 19, 2010 | 56.80 | 57.05 | 56.40 | 57.05 | 1,064 | -0.05(-0.09%) |
Jan 15, 2010 | 57.10 | 57.10 | 57.10 | 0 | -1.70(-2.89%) | |
Jan 14, 2010 | 58.77 | 58.80 | 58.39 | 58.80 | 1,031 | -0.95(-1.59%) |
Jan 13, 2010 | 59.11 | 59.75 | 59.11 | 59.75 | 307 | +1.50(+2.58%) |
Jan 12, 2010 | 58.10 | 58.25 | 58.07 | 58.25 | 3,321 | -0.45(-0.77%) |
Jan 08, 2010 | 58.70 | 58.70 | 58.70 | 0 | +0.20(+0.34%) | |
Jan 07, 2010 | 58.64 | 58.64 | 58.31 | 58.50 | 2,198 | -1.85(-3.07%) |
Jan 06, 2010 | 60.66 | 60.70 | 60.35 | 60.35 | 2,302 | +2.00(+3.43%) |
Jan 05, 2010 | 58.25 | 58.40 | 58.25 | 58.35 | 991 | -0.10(-0.17%) |
Jan 04, 2010 | 57.83 | 58.45 | 57.83 | 58.45 | 525 | +1.50(+2.63%) |
Dec 31, 2009 | 56.95 | 56.95 | 56.95 | 0 | -0.70(-1.21%) | |
Dec 30, 2009 | 57.12 | 57.65 | 57.12 | 57.65 | 211 | -0.35(-0.60%) |
Dec 29, 2009 | 57.64 | 58.00 | 57.50 | 58.00 | 1,396 | +0.05(+0.09%) |
Dec 28, 2009 | 57.71 | 57.95 | 57.40 | 57.95 | 2,023 | +0.60(+1.05%) |
Dec 24, 2009 | 57.77 | 57.77 | 57.30 | 57.35 | 1,453 | -0.45(-0.78%) |
Dec 23, 2009 | 57.40 | 57.80 | 57.25 | 57.80 | 982 | +0.65(+1.14%) |
Dec 22, 2009 | 57.21 | 57.21 | 57.00 | 57.15 | 351 | +0.80(+1.42%) |
Dec 21, 2009 | 56.81 | 56.85 | 56.35 | 56.35 | 1,092 | +0.45(+0.81%) |
Dec 18, 2009 | 55.89 | 55.97 | 55.73 | 55.90 | 1,028 | -0.25(-0.45%) |
Dec 17, 2009 | 55.99 | 56.15 | 55.78 | 56.15 | 1,185 | -1.20(-2.09%) |
Dec 16, 2009 | 57.34 | 57.45 | 57.34 | 57.35 | 443 | -0.14(-0.24%) |
Dec 15, 2009 | 56.93 | 57.49 | 56.93 | 57.49 | 838 | +0.04(+0.07%) |
Dec 14, 2009 | 56.80 | 57.45 | 56.80 | 57.45 | 787 | -0.70(-1.20%) |
Dec 11, 2009 | 57.96 | 58.15 | 57.91 | 58.15 | 1,100 | +0.10(+0.17%) |
Dec 10, 2009 | 58.05 | 58.05 | 58.05 | 58.05 | 650 | +0.47(+0.82%) |
Dec 09, 2009 | 57.21 | 57.58 | 56.90 | 57.58 | 1,872 | -0.12(-0.21%) |
Dec 08, 2009 | 57.32 | 57.70 | 57.23 | 57.70 | 1,275 | +0.65(+1.14%) |
Dec 07, 2009 | 57.04 | 57.05 | 57.04 | 57.05 | 380 | +0.00(+0.00%) |
Dec 04, 2009 | 57.05 | 57.10 | 56.35 | 57.05 | 993 | -0.10(-0.17%) |
Dec 03, 2009 | 57.20 | 57.20 | 57.00 | 57.15 | 931 | +0.35(+0.62%) |
Dec 02, 2009 | 56.64 | 56.80 | 56.64 | 56.80 | 2,300 | -0.40(-0.70%) |
Dec 01, 2009 | 57.01 | 57.20 | 56.99 | 57.20 | 1,452 | +1.15(+2.05%) |
Nov 30, 2009 | 56.35 | 56.65 | 56.05 | 56.05 | 4,092 | -0.25(-0.44%) |
Nov 27, 2009 | 55.82 | 56.33 | 55.75 | 56.30 | 4,060 | -1.35(-2.34%) |
Nov 25, 2009 | 56.65 | 57.65 | 56.65 | 57.65 | 1,046 | +1.95(+3.50%) |
Nov 24, 2009 | 55.85 | 55.96 | 55.70 | 55.70 | 701 | -0.55(-0.98%) |
Nov 23, 2009 | 56.75 | 56.79 | 56.25 | 56.25 | 1,718 | +0.10(+0.18%) |
Nov 20, 2009 | 56.32 | 56.32 | 55.55 | 56.15 | 1,731 | -0.95(-1.66%) |
Nov 19, 2009 | 57.00 | 57.10 | 56.45 | 57.10 | 2,840 | -1.59(-2.71%) |
Nov 18, 2009 | 58.35 | 58.75 | 58.35 | 58.69 | 510 | -0.06(-0.10%) |
Nov 17, 2009 | 59.29 | 59.34 | 58.75 | 58.75 | 3,749 | -0.40(-0.68%) |
Nov 16, 2009 | 58.61 | 59.15 | 58.61 | 59.15 | 10,317 | +0.50(+0.85%) |
Nov 13, 2009 | 58.70 | 58.70 | 57.85 | 58.65 | 26,131 | -0.05(-0.09%) |
Nov 12, 2009 | 58.84 | 59.15 | 58.50 | 58.70 | 52,946 | -1.05(-1.76%) |
Nov 11, 2009 | 59.19 | 59.75 | 59.19 | 59.75 | 2,447 | +0.80(+1.36%) |
Nov 10, 2009 | 58.31 | 58.95 | 58.22 | 58.95 | 1,650 | -2.70(-4.38%) |
Nov 09, 2009 | 61.42 | 61.65 | 61.23 | 61.65 | 1,377 | +0.15(+0.24%) |
Nov 06, 2009 | 61.51 | 61.54 | 60.80 | 61.50 | 1,450 | +1.04(+1.72%) |
Nov 05, 2009 | 60.76 | 60.76 | 60.46 | 60.46 | 345 | +0.81(+1.36%) |
Nov 04, 2009 | 59.44 | 59.65 | 59.44 | 59.65 | 455 | +1.60(+2.76%) |
Nov 03, 2009 | 57.61 | 58.05 | 57.59 | 58.05 | 632 | +0.75(+1.31%) |