Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 60.51 | 60.64 | 59.76 | 59.85 | 1,765,622 | -0.50(-0.83%) |
Feb 25, 2010 | 60.27 | 60.43 | 59.74 | 60.35 | 1,944,281 | -0.21(-0.35%) |
Feb 24, 2010 | 59.87 | 60.61 | 59.63 | 60.56 | 2,456,727 | +0.71(+1.19%) |
Feb 23, 2010 | 59.50 | 60.00 | 58.99 | 59.85 | 2,030,015 | +0.28(+0.48%) |
Feb 22, 2010 | 59.77 | 59.87 | 59.26 | 59.56 | 1,235,612 | -0.03(-0.05%) |
Feb 19, 2010 | 59.50 | 59.87 | 58.93 | 59.60 | 2,106,035 | -0.32(-0.54%) |
Feb 18, 2010 | 59.67 | 59.95 | 59.15 | 59.92 | 1,503,985 | +0.46(+0.78%) |
Feb 17, 2010 | 59.35 | 59.75 | 59.13 | 59.46 | 1,668,806 | +0.35(+0.59%) |
Feb 16, 2010 | 58.36 | 59.15 | 57.90 | 59.11 | 1,801,051 | +0.82(+1.41%) |
Feb 12, 2010 | 57.45 | 58.29 | 58.29 | 58.29 | 2,246,482 | +0.48(+0.82%) |
Feb 11, 2010 | 57.42 | 57.87 | 57.08 | 57.81 | 2,384,213 | +0.45(+0.78%) |
Feb 10, 2010 | 57.73 | 57.84 | 57.09 | 57.37 | 1,625,531 | -0.48(-0.82%) |
Feb 09, 2010 | 58.00 | 58.15 | 57.13 | 57.84 | 1,542,885 | +0.45(+0.78%) |
Feb 08, 2010 | 57.41 | 57.75 | 56.93 | 57.40 | 1,671,406 | -0.16(-0.28%) |
Feb 05, 2010 | 57.31 | 57.59 | 56.76 | 57.56 | 2,489,107 | +0.14(+0.24%) |
Feb 04, 2010 | 58.50 | 58.70 | 57.40 | 57.42 | 1,913,109 | -1.48(-2.52%) |
Feb 03, 2010 | 59.13 | 59.13 | 58.50 | 58.90 | 1,897,911 | -0.29(-0.49%) |
Feb 02, 2010 | 58.36 | 59.23 | 57.94 | 59.20 | 1,806,616 | +1.16(+2.00%) |
Feb 01, 2010 | 57.97 | 58.50 | 57.50 | 58.04 | 1,048,923 | +0.11(+0.19%) |
Jan 29, 2010 | 58.98 | 59.04 | 57.73 | 57.93 | 1,418,556 | -0.85(-1.45%) |
Jan 28, 2010 | 60.43 | 60.43 | 58.10 | 58.78 | 2,051,899 | +0.37(+0.63%) |
Jan 27, 2010 | 57.87 | 58.67 | 57.45 | 58.41 | 1,535,187 | +0.33(+0.57%) |
Jan 26, 2010 | 58.00 | 58.26 | 57.67 | 58.08 | 969,942 | -0.16(-0.28%) |
Jan 25, 2010 | 57.84 | 58.71 | 57.74 | 58.24 | 1,124,148 | +0.54(+0.93%) |
Jan 22, 2010 | 57.72 | 58.72 | 57.46 | 57.70 | 1,997,381 | -0.82(-1.41%) |
Jan 21, 2010 | 59.33 | 59.42 | 58.47 | 58.53 | 1,565,391 | -0.49(-0.83%) |
Jan 20, 2010 | 59.49 | 59.64 | 58.42 | 59.02 | 1,798,159 | -0.38(-0.65%) |
Jan 19, 2010 | 58.73 | 59.70 | 58.69 | 59.40 | 2,201,839 | +0.77(+1.31%) |
Jan 15, 2010 | 59.00 | 58.63 | 58.63 | 58.63 | 1,798,643 | -0.58(-0.97%) |
Jan 14, 2010 | 58.80 | 59.37 | 58.50 | 59.21 | 2,732,129 | -0.35(-0.59%) |
Jan 13, 2010 | 59.43 | 59.94 | 59.43 | 59.56 | 1,812,416 | +0.19(+0.32%) |
Jan 12, 2010 | 60.16 | 60.16 | 59.29 | 59.37 | 1,838,125 | -0.89(-1.48%) |
Jan 11, 2010 | 60.22 | 60.41 | 59.77 | 60.26 | 1,997,859 | +0.38(+0.64%) |
Jan 08, 2010 | 59.70 | 60.19 | 59.47 | 59.88 | 1,541,796 | +0.21(+0.35%) |
Jan 07, 2010 | 59.53 | 59.86 | 59.20 | 59.67 | 2,949,385 | -0.02(-0.03%) |
Jan 06, 2010 | 59.94 | 60.01 | 59.40 | 59.69 | 1,571,727 | -0.16(-0.27%) |
Jan 05, 2010 | 60.26 | 60.50 | 59.77 | 59.85 | 1,460,059 | -0.56(-0.93%) |
Jan 04, 2010 | 60.71 | 61.24 | 60.15 | 60.41 | 2,333,011 | -0.20(-0.33%) |
Dec 31, 2009 | 61.09 | 60.61 | 60.61 | 60.61 | 1,091,754 | -0.64(-1.04%) |
Dec 30, 2009 | 61.24 | 61.26 | 60.80 | 61.25 | 744,782 | -0.02(-0.04%) |
Dec 29, 2009 | 61.18 | 61.46 | 60.82 | 61.27 | 858,997 | +0.12(+0.20%) |
Dec 28, 2009 | 61.06 | 61.23 | 60.86 | 61.15 | 878,105 | +0.27(+0.44%) |
Dec 24, 2009 | 60.99 | 60.99 | 60.53 | 60.88 | 519,435 | +0.05(+0.08%) |
Dec 23, 2009 | 60.32 | 60.96 | 60.23 | 60.83 | 2,103,588 | +0.59(+0.98%) |
Dec 22, 2009 | 58.76 | 60.31 | 58.63 | 60.24 | 2,142,484 | +1.68(+2.87%) |
Dec 21, 2009 | 57.57 | 58.67 | 57.57 | 58.56 | 2,083,471 | +1.02(+1.78%) |
Dec 18, 2009 | 58.42 | 58.42 | 56.48 | 57.54 | 4,547,760 | -0.48(-0.82%) |
Dec 17, 2009 | 59.26 | 59.26 | 58.01 | 58.01 | 2,356,018 | -1.43(-2.40%) |
Dec 16, 2009 | 59.78 | 59.82 | 59.27 | 59.44 | 1,706,019 | -0.24(-0.40%) |
Dec 15, 2009 | 59.61 | 60.03 | 59.23 | 59.68 | 1,186,910 | +0.07(+0.12%) |
Dec 14, 2009 | 59.98 | 60.10 | 59.60 | 59.61 | 1,543,091 | +0.08(+0.14%) |
Dec 11, 2009 | 59.74 | 60.14 | 59.43 | 59.53 | 1,356,806 | -0.16(-0.27%) |
Dec 10, 2009 | 59.31 | 60.06 | 59.00 | 59.69 | 1,399,162 | +0.52(+0.88%) |
Dec 09, 2009 | 59.30 | 59.55 | 58.88 | 59.17 | 1,470,951 | -0.30(-0.50%) |
Dec 08, 2009 | 59.93 | 59.93 | 59.10 | 59.47 | 1,320,092 | -0.48(-0.81%) |
Dec 07, 2009 | 60.08 | 60.43 | 59.71 | 59.95 | 1,364,343 | -0.04(-0.06%) |
Dec 04, 2009 | 59.56 | 60.57 | 59.52 | 59.99 | 2,647,401 | +0.57(+0.96%) |
Dec 03, 2009 | 59.03 | 59.94 | 57.75 | 59.42 | 2,562,175 | +0.62(+1.06%) |
Dec 02, 2009 | 58.59 | 59.10 | 57.84 | 58.80 | 1,846,607 | +0.38(+0.66%) |