Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 56.86 | 58.13 | 56.11 | 58.01 | 1,381,502 | +0.60(+1.04%) |
Feb 25, 2010 | 54.77 | 57.60 | 54.65 | 57.42 | 2,288,552 | +1.29(+2.30%) |
Feb 24, 2010 | 55.52 | 57.26 | 55.51 | 56.13 | 1,230,206 | -0.29(-0.51%) |
Feb 23, 2010 | 57.74 | 57.99 | 55.87 | 56.42 | 1,295,848 | -1.94(-3.32%) |
Feb 22, 2010 | 58.89 | 58.99 | 58.19 | 58.35 | 826,759 | -0.23(-0.40%) |
Feb 19, 2010 | 58.21 | 59.09 | 57.71 | 58.59 | 1,163,226 | -0.89(-1.50%) |
Feb 18, 2010 | 58.97 | 60.07 | 58.83 | 59.48 | 845,450 | +0.58(+0.98%) |
Feb 17, 2010 | 59.81 | 60.12 | 58.58 | 58.90 | 923,362 | -0.47(-0.80%) |
Feb 16, 2010 | 58.28 | 59.75 | 58.13 | 59.38 | 1,308,949 | +2.51(+4.41%) |
Feb 12, 2010 | 56.23 | 56.87 | 56.87 | 56.87 | 1,116,372 | -1.17(-2.01%) |
Feb 11, 2010 | 55.90 | 58.35 | 55.19 | 58.03 | 1,292,886 | +2.30(+4.12%) |
Feb 10, 2010 | 56.63 | 57.05 | 55.00 | 55.73 | 803,632 | -1.13(-1.98%) |
Feb 09, 2010 | 56.34 | 57.26 | 55.57 | 56.86 | 1,488,043 | +2.33(+4.27%) |
Feb 08, 2010 | 55.88 | 56.54 | 54.39 | 54.53 | 1,293,311 | -1.47(-2.63%) |
Feb 05, 2010 | 53.56 | 56.00 | 52.17 | 56.00 | 2,382,782 | +1.92(+3.55%) |
Feb 04, 2010 | 56.16 | 56.18 | 53.89 | 54.08 | 1,480,317 | -3.40(-5.91%) |
Feb 03, 2010 | 58.85 | 59.47 | 57.31 | 57.48 | 1,017,137 | -1.37(-2.34%) |
Feb 02, 2010 | 58.85 | 59.24 | 58.08 | 58.85 | 1,155,088 | +0.39(+0.66%) |
Feb 01, 2010 | 56.57 | 58.47 | 56.37 | 58.47 | 1,098,039 | +3.07(+5.54%) |
Jan 29, 2010 | 57.15 | 57.77 | 55.12 | 55.40 | 1,104,135 | -1.87(-3.27%) |
Jan 28, 2010 | 58.11 | 58.17 | 55.47 | 57.27 | 1,194,446 | -0.23(-0.41%) |
Jan 27, 2010 | 58.39 | 58.80 | 56.06 | 57.50 | 1,282,805 | -0.60(-1.04%) |
Jan 26, 2010 | 58.17 | 59.05 | 57.65 | 58.11 | 1,201,249 | -1.26(-2.13%) |
Jan 25, 2010 | 60.09 | 60.44 | 58.99 | 59.37 | 923,392 | -0.25(-0.42%) |
Jan 22, 2010 | 59.02 | 60.68 | 58.71 | 59.62 | 1,868,611 | -0.76(-1.26%) |
Jan 21, 2010 | 62.86 | 63.54 | 60.38 | 60.38 | 1,868,505 | -3.39(-5.32%) |
Jan 20, 2010 | 64.24 | 64.24 | 62.75 | 63.77 | 1,424,042 | -2.13(-3.23%) |
Jan 19, 2010 | 66.09 | 66.46 | 65.71 | 65.90 | 1,200,294 | +0.47(+0.72%) |
Jan 15, 2010 | 66.63 | 65.43 | 65.43 | 65.43 | 1,285,470 | -1.41(-2.10%) |
Jan 14, 2010 | 66.56 | 67.32 | 66.11 | 66.83 | 602,735 | -0.06(-0.10%) |
Jan 13, 2010 | 66.70 | 67.00 | 65.33 | 66.90 | 875,184 | +1.18(+1.80%) |
Jan 12, 2010 | 67.20 | 67.92 | 64.80 | 65.72 | 1,176,119 | -2.57(-3.77%) |
Jan 11, 2010 | 69.33 | 69.62 | 67.91 | 68.29 | 977,056 | +0.10(+0.14%) |
Jan 08, 2010 | 67.79 | 68.21 | 66.95 | 68.19 | 1,066,557 | +0.76(+1.13%) |
Jan 07, 2010 | 67.78 | 68.08 | 66.83 | 67.43 | 1,033,383 | -0.34(-0.50%) |
Jan 06, 2010 | 67.01 | 68.67 | 66.95 | 67.77 | 1,531,583 | +1.62(+2.44%) |
Jan 05, 2010 | 66.36 | 66.97 | 65.18 | 66.15 | 1,292,614 | +0.05(+0.07%) |
Jan 04, 2010 | 66.10 | 66.46 | 65.65 | 66.10 | 963,031 | +2.50(+3.93%) |
Dec 31, 2009 | 64.64 | 63.60 | 63.60 | 63.60 | 682,241 | -0.27(-0.42%) |
Dec 30, 2009 | 64.05 | 64.47 | 63.58 | 63.87 | 716,098 | -0.78(-1.21%) |
Dec 29, 2009 | 65.97 | 65.97 | 64.62 | 64.65 | 887,849 | -0.67(-1.03%) |
Dec 28, 2009 | 66.14 | 66.30 | 64.82 | 65.32 | 622,610 | -0.16(-0.25%) |
Dec 24, 2009 | 66.44 | 67.11 | 65.38 | 65.48 | 372,616 | -0.53(-0.80%) |
Dec 23, 2009 | 64.08 | 66.14 | 63.72 | 66.01 | 1,788,102 | +1.66(+2.59%) |
Dec 22, 2009 | 63.65 | 64.49 | 63.02 | 64.35 | 1,629,589 | +0.41(+0.64%) |
Dec 21, 2009 | 64.62 | 64.75 | 63.09 | 63.94 | 1,132,782 | -0.65(-1.01%) |
Dec 18, 2009 | 64.19 | 64.80 | 63.27 | 64.59 | 3,273,885 | +2.07(+3.32%) |
Dec 17, 2009 | 65.19 | 65.26 | 62.51 | 62.52 | 2,312,082 | -3.83(-5.77%) |
Dec 16, 2009 | 65.62 | 66.61 | 65.32 | 66.34 | 1,823,474 | +2.03(+3.16%) |
Dec 15, 2009 | 65.19 | 65.87 | 64.18 | 64.31 | 1,637,588 | -2.08(-3.14%) |
Dec 14, 2009 | 66.17 | 66.40 | 64.93 | 66.39 | 1,074,771 | +1.46(+2.25%) |
Dec 11, 2009 | 65.87 | 66.25 | 64.61 | 64.93 | 1,963,980 | -0.15(-0.23%) |
Dec 10, 2009 | 65.69 | 66.05 | 64.70 | 65.08 | 1,188,691 | -0.32(-0.49%) |
Dec 09, 2009 | 63.87 | 65.64 | 63.86 | 65.40 | 1,988,906 | +1.49(+2.34%) |
Dec 08, 2009 | 64.94 | 65.29 | 63.62 | 63.91 | 2,229,819 | -2.27(-3.42%) |
Dec 07, 2009 | 64.66 | 67.58 | 64.24 | 66.17 | 2,646,891 | +0.10(+0.15%) |
Dec 04, 2009 | 68.91 | 68.91 | 65.10 | 66.08 | 3,903,729 | -2.93(-4.25%) |
Dec 03, 2009 | 70.06 | 71.23 | 68.42 | 69.01 | 2,054,872 | -1.74(-2.45%) |
Dec 02, 2009 | 71.78 | 71.96 | 70.37 | 70.75 | 2,139,182 | -0.34(-0.47%) |