Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 69.00 | 69.40 | 67.60 | 67.60 | 27,105 | -1.10(-1.60%) |
Feb 25, 2010 | 67.50 | 69.00 | 67.10 | 68.70 | 33,801 | -0.30(-0.43%) |
Feb 24, 2010 | 68.50 | 69.70 | 68.00 | 69.00 | 20,783 | -0.20(-0.29%) |
Feb 23, 2010 | 69.60 | 69.60 | 67.50 | 69.20 | 34,800 | -0.40(-0.57%) |
Feb 22, 2010 | 70.70 | 70.90 | 69.10 | 69.60 | 22,683 | -0.50(-0.71%) |
Feb 19, 2010 | 69.30 | 70.20 | 69.00 | 70.10 | 16,161 | +0.10(+0.14%) |
Feb 18, 2010 | 71.40 | 71.40 | 69.20 | 70.00 | 19,878 | -0.30(-0.43%) |
Feb 17, 2010 | 71.20 | 71.20 | 69.80 | 70.30 | 23,794 | -0.70(-0.99%) |
Feb 16, 2010 | 72.40 | 72.40 | 70.50 | 71.00 | 38,343 | +0.40(+0.57%) |
Feb 12, 2010 | 68.50 | 70.60 | 70.60 | 70.60 | 44,630 | +1.80(+2.62%) |
Feb 11, 2010 | 72.30 | 75.69 | 68.80 | 68.80 | 98,992 | -3.10(-4.31%) |
Feb 10, 2010 | 71.70 | 72.20 | 70.30 | 71.90 | 31,166 | +0.90(+1.27%) |
Feb 09, 2010 | 70.00 | 71.60 | 69.40 | 71.00 | 41,372 | +2.00(+2.90%) |
Feb 08, 2010 | 68.60 | 69.00 | 66.70 | 69.00 | 30,068 | +0.90(+1.32%) |
Feb 05, 2010 | 69.70 | 69.70 | 66.30 | 68.10 | 31,249 | +0.00(+0.00%) |
Feb 04, 2010 | 67.60 | 70.00 | 66.50 | 68.10 | 56,799 | +0.50(+0.74%) |
Feb 03, 2010 | 68.80 | 69.80 | 67.00 | 67.60 | 28,807 | -1.10(-1.60%) |
Feb 02, 2010 | 67.20 | 68.80 | 65.00 | 68.70 | 136,918 | -1.80(-2.55%) |
Feb 01, 2010 | 68.70 | 70.60 | 68.50 | 70.50 | 41,084 | +2.00(+2.92%) |
Jan 29, 2010 | 71.00 | 71.00 | 68.20 | 68.50 | 45,706 | -1.40(-2.00%) |
Jan 28, 2010 | 72.00 | 72.00 | 69.90 | 69.90 | 57,815 | -1.20(-1.69%) |
Jan 27, 2010 | 72.50 | 73.60 | 70.60 | 71.10 | 50,197 | +0.80(+1.14%) |
Jan 26, 2010 | 75.10 | 75.10 | 69.90 | 70.30 | 112,647 | -3.40(-4.61%) |
Jan 25, 2010 | 78.30 | 78.30 | 72.60 | 73.70 | 182,118 | +3.70(+5.29%) |
Jan 22, 2010 | 70.50 | 71.00 | 69.50 | 70.00 | 35,477 | +0.20(+0.29%) |
Jan 21, 2010 | 72.30 | 73.40 | 69.80 | 69.80 | 49,041 | -1.70(-2.38%) |
Jan 20, 2010 | 74.00 | 74.00 | 70.80 | 71.50 | 34,391 | -1.60(-2.19%) |
Jan 19, 2010 | 74.30 | 74.60 | 72.20 | 73.10 | 73,856 | -0.90(-1.22%) |
Jan 15, 2010 | 77.30 | 74.00 | 74.00 | 74.00 | 37,190 | -1.80(-2.37%) |
Jan 14, 2010 | 77.50 | 77.50 | 75.50 | 75.80 | 26,168 | -0.50(-0.66%) |
Jan 13, 2010 | 77.00 | 77.00 | 73.80 | 76.30 | 42,427 | +1.70(+2.28%) |
Jan 12, 2010 | 76.90 | 77.00 | 73.30 | 74.60 | 41,332 | -1.80(-2.36%) |
Jan 11, 2010 | 75.30 | 77.20 | 73.60 | 76.40 | 53,141 | +2.90(+3.95%) |
Jan 08, 2010 | 76.90 | 76.90 | 72.70 | 73.50 | 67,167 | -3.30(-4.30%) |
Jan 07, 2010 | 79.20 | 79.90 | 76.50 | 76.80 | 113,807 | +0.20(+0.26%) |
Jan 06, 2010 | 74.10 | 77.20 | 72.80 | 76.60 | 131,971 | +5.40(+7.58%) |
Jan 05, 2010 | 71.10 | 71.20 | 70.00 | 71.20 | 93,434 | +2.20(+3.19%) |
Jan 04, 2010 | 69.90 | 69.90 | 67.80 | 69.00 | 85,508 | +2.80(+4.23%) |
Dec 31, 2009 | 67.00 | 66.20 | 66.20 | 66.20 | 90,630 | -1.30(-1.93%) |
Dec 30, 2009 | 68.90 | 68.90 | 66.20 | 67.50 | 48,790 | -0.20(-0.30%) |
Dec 29, 2009 | 66.00 | 67.90 | 65.10 | 67.70 | 58,398 | +1.40(+2.11%) |
Dec 28, 2009 | 70.00 | 71.00 | 66.00 | 66.30 | 72,823 | -3.90(-5.56%) |
Dec 24, 2009 | 71.50 | 71.50 | 69.80 | 70.20 | 21,514 | +0.30(+0.43%) |
Dec 23, 2009 | 70.20 | 72.14 | 69.60 | 69.90 | 82,192 | -0.30(-0.43%) |
Dec 22, 2009 | 69.80 | 71.00 | 67.40 | 70.20 | 87,408 | +1.61(+2.35%) |
Dec 21, 2009 | 67.20 | 70.90 | 67.00 | 68.59 | 169,149 | +1.59(+2.37%) |
Dec 18, 2009 | 66.60 | 67.90 | 63.70 | 67.00 | 185,568 | +0.20(+0.30%) |
Dec 17, 2009 | 68.20 | 69.40 | 66.50 | 66.80 | 122,038 | -3.20(-4.57%) |
Dec 16, 2009 | 70.30 | 71.50 | 70.00 | 70.00 | 65,510 | -0.10(-0.14%) |
Dec 15, 2009 | 75.00 | 75.00 | 70.10 | 70.10 | 145,529 | -5.50(-7.28%) |
Dec 14, 2009 | 76.50 | 77.10 | 74.70 | 75.60 | 113,511 | -2.50(-3.20%) |
Dec 11, 2009 | 81.40 | 81.90 | 77.60 | 78.10 | 59,056 | -2.40(-2.98%) |
Dec 10, 2009 | 78.00 | 81.00 | 78.00 | 80.50 | 82,809 | +3.10(+4.01%) |
Dec 09, 2009 | 82.50 | 82.50 | 77.00 | 77.40 | 118,478 | -3.60(-4.44%) |
Dec 08, 2009 | 82.30 | 82.30 | 80.20 | 81.00 | 55,014 | -1.00(-1.22%) |
Dec 07, 2009 | 80.20 | 83.20 | 80.00 | 82.00 | 111,773 | +1.10(+1.36%) |
Dec 04, 2009 | 81.00 | 82.80 | 79.40 | 80.90 | 143,436 | +1.20(+1.51%) |
Dec 03, 2009 | 79.90 | 82.80 | 79.00 | 79.70 | 364,129 | +2.00(+2.57%) |
Dec 02, 2009 | 88.50 | 89.60 | 77.40 | 77.70 | 414,259 | -7.40(-8.70%) |