Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 60.80 | 61.91 | 60.79 | 61.73 | 625,292 | +0.10(+0.16%) |
Feb 25, 2010 | 60.50 | 61.74 | 60.16 | 61.64 | 547,144 | +0.99(+1.64%) |
Feb 24, 2010 | 60.30 | 60.71 | 60.23 | 60.64 | 596,107 | +0.00(+0.00%) |
Feb 23, 2010 | 60.56 | 60.84 | 60.37 | 60.64 | 1,337,044 | -1.01(-1.64%) |
Feb 22, 2010 | 60.80 | 61.96 | 60.56 | 61.66 | 1,289,779 | +0.56(+0.92%) |
Feb 19, 2010 | 62.19 | 62.19 | 60.17 | 61.09 | 2,210,424 | +2.77(+4.74%) |
Feb 18, 2010 | 58.21 | 58.78 | 57.98 | 58.33 | 819,146 | +0.33(+0.56%) |
Feb 17, 2010 | 58.51 | 58.59 | 57.90 | 58.00 | 411,493 | +0.02(+0.03%) |
Feb 16, 2010 | 57.35 | 58.08 | 57.23 | 57.98 | 385,592 | +0.90(+1.58%) |
Feb 12, 2010 | 56.45 | 57.08 | 57.08 | 57.08 | 472,617 | +0.13(+0.24%) |
Feb 11, 2010 | 56.08 | 57.41 | 55.64 | 56.95 | 907,732 | +1.60(+2.89%) |
Feb 10, 2010 | 56.16 | 56.21 | 55.24 | 55.35 | 331,683 | -0.61(-1.09%) |
Feb 09, 2010 | 56.01 | 56.33 | 55.64 | 55.96 | 253,421 | +0.77(+1.39%) |
Feb 08, 2010 | 55.49 | 55.57 | 55.14 | 55.20 | 318,520 | +0.05(+0.09%) |
Feb 05, 2010 | 55.92 | 56.04 | 54.47 | 55.15 | 888,459 | -1.42(-2.50%) |
Feb 04, 2010 | 57.91 | 57.91 | 56.44 | 56.57 | 843,760 | -1.00(-1.73%) |
Feb 03, 2010 | 57.79 | 57.90 | 57.35 | 57.56 | 217,296 | -0.62(-1.07%) |
Feb 02, 2010 | 58.21 | 58.32 | 57.85 | 58.18 | 356,315 | -0.07(-0.12%) |
Feb 01, 2010 | 57.38 | 58.37 | 57.35 | 58.25 | 394,494 | +1.22(+2.15%) |
Jan 29, 2010 | 56.70 | 57.38 | 56.60 | 57.03 | 641,985 | +0.15(+0.27%) |
Jan 28, 2010 | 57.34 | 57.39 | 56.37 | 56.87 | 453,906 | -0.62(-1.08%) |
Jan 27, 2010 | 57.27 | 57.55 | 57.06 | 57.49 | 212,308 | -0.12(-0.22%) |
Jan 26, 2010 | 57.13 | 57.81 | 56.93 | 57.62 | 282,639 | +0.79(+1.40%) |
Jan 25, 2010 | 56.81 | 57.17 | 56.53 | 56.82 | 300,028 | +0.19(+0.34%) |
Jan 22, 2010 | 57.31 | 57.60 | 56.56 | 56.63 | 423,411 | -1.29(-2.23%) |
Jan 21, 2010 | 59.12 | 59.29 | 57.30 | 57.92 | 534,722 | -1.05(-1.78%) |
Jan 20, 2010 | 59.19 | 59.55 | 58.31 | 58.98 | 1,410,235 | +1.41(+2.44%) |
Jan 19, 2010 | 57.76 | 57.92 | 57.47 | 57.57 | 583,844 | +0.68(+1.19%) |
Jan 15, 2010 | 57.27 | 56.89 | 56.89 | 56.89 | 867,058 | -1.42(-2.43%) |
Jan 14, 2010 | 58.09 | 58.37 | 57.97 | 58.31 | 655,666 | +0.82(+1.43%) |
Jan 13, 2010 | 57.73 | 58.00 | 57.41 | 57.48 | 365,423 | +0.28(+0.48%) |
Jan 12, 2010 | 57.09 | 57.52 | 57.03 | 57.21 | 236,736 | -0.21(-0.37%) |
Jan 11, 2010 | 57.28 | 57.87 | 57.06 | 57.42 | 498,796 | +0.88(+1.56%) |
Jan 08, 2010 | 56.59 | 56.63 | 56.09 | 56.54 | 647,402 | -0.31(-0.54%) |
Jan 07, 2010 | 56.25 | 56.96 | 56.14 | 56.84 | 337,453 | +0.55(+0.99%) |
Jan 06, 2010 | 56.14 | 56.58 | 56.02 | 56.29 | 336,545 | +0.27(+0.48%) |
Jan 05, 2010 | 56.16 | 56.46 | 55.85 | 56.02 | 456,983 | -1.06(-1.86%) |
Jan 04, 2010 | 56.71 | 57.13 | 56.41 | 57.08 | 348,681 | +0.92(+1.64%) |
Dec 31, 2009 | 56.22 | 56.16 | 56.16 | 56.16 | 303,825 | +0.34(+0.62%) |
Dec 30, 2009 | 55.29 | 55.90 | 55.28 | 55.82 | 141,501 | +0.24(+0.43%) |
Dec 29, 2009 | 55.91 | 55.91 | 55.27 | 55.58 | 118,062 | +0.09(+0.16%) |
Dec 28, 2009 | 55.48 | 55.56 | 55.10 | 55.49 | 95,112 | +0.18(+0.33%) |
Dec 24, 2009 | 55.02 | 55.36 | 54.87 | 55.31 | 31,537 | +0.30(+0.54%) |
Dec 23, 2009 | 55.32 | 55.41 | 54.71 | 55.02 | 327,091 | -0.10(-0.17%) |
Dec 22, 2009 | 55.46 | 55.57 | 54.87 | 55.11 | 233,404 | +0.19(+0.35%) |
Dec 21, 2009 | 55.15 | 55.39 | 54.87 | 54.92 | 680,476 | +0.07(+0.12%) |
Dec 18, 2009 | 54.96 | 55.11 | 54.14 | 54.85 | 245,296 | +0.33(+0.61%) |
Dec 17, 2009 | 54.54 | 54.74 | 54.27 | 54.52 | 766,258 | -1.26(-2.26%) |
Dec 16, 2009 | 56.11 | 56.27 | 55.73 | 55.78 | 804,155 | -0.44(-0.78%) |
Dec 15, 2009 | 55.71 | 56.42 | 55.65 | 56.22 | 623,676 | +0.43(+0.77%) |
Dec 14, 2009 | 55.93 | 56.15 | 54.49 | 55.79 | 866,746 | +1.84(+3.40%) |
Dec 11, 2009 | 54.39 | 54.58 | 53.85 | 53.95 | 349,589 | -0.16(-0.30%) |
Dec 10, 2009 | 54.33 | 54.46 | 53.78 | 54.12 | 1,011,897 | -0.59(-1.08%) |
Dec 09, 2009 | 54.92 | 55.03 | 54.24 | 54.71 | 729,450 | -0.84(-1.52%) |
Dec 08, 2009 | 55.43 | 55.86 | 55.18 | 55.55 | 586,049 | -1.03(-1.83%) |
Dec 07, 2009 | 55.70 | 56.69 | 55.70 | 56.59 | 621,370 | +0.38(+0.68%) |
Dec 04, 2009 | 57.00 | 57.28 | 55.68 | 56.20 | 696,225 | +0.00(+0.00%) |
Dec 03, 2009 | 56.77 | 56.84 | 56.10 | 56.20 | 806,189 | -0.58(-1.03%) |
Dec 02, 2009 | 57.13 | 57.44 | 56.42 | 56.79 | 946,089 | -0.13(-0.24%) |