Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 74.20 | 74.95 | 73.46 | 74.55 | 1,403,363 | +0.55(+0.74%) |
Feb 25, 2010 | 74.16 | 74.31 | 73.15 | 74.00 | 1,051,350 | +0.03(+0.04%) |
Feb 24, 2010 | 72.67 | 74.23 | 72.63 | 73.97 | 976,851 | +1.77(+2.45%) |
Feb 23, 2010 | 72.79 | 72.99 | 71.74 | 72.20 | 1,108,173 | -0.40(-0.55%) |
Feb 22, 2010 | 74.18 | 74.18 | 72.10 | 72.60 | 1,184,931 | -1.39(-1.88%) |
Feb 19, 2010 | 74.85 | 75.34 | 73.91 | 73.99 | 1,108,217 | -0.35(-0.47%) |
Feb 18, 2010 | 73.30 | 74.75 | 73.30 | 74.34 | 1,034,361 | +0.78(+1.06%) |
Feb 17, 2010 | 73.15 | 73.70 | 72.25 | 73.56 | 1,679,385 | +0.21(+0.29%) |
Feb 16, 2010 | 74.35 | 74.35 | 72.39 | 73.35 | 2,069,291 | -1.95(-2.59%) |
Feb 12, 2010 | 75.30 | 75.30 | 75.30 | 0 | +2.41(+3.31%) | |
Feb 11, 2010 | 71.15 | 72.90 | 70.80 | 72.89 | 1,508,505 | +1.39(+1.94%) |
Feb 10, 2010 | 70.41 | 71.90 | 70.29 | 71.50 | 1,395,700 | +0.86(+1.22%) |
Feb 09, 2010 | 71.91 | 72.18 | 70.43 | 70.64 | 1,149,291 | -1.07(-1.49%) |
Feb 08, 2010 | 72.35 | 73.16 | 70.92 | 71.71 | 1,483,977 | -0.84(-1.16%) |
Feb 05, 2010 | 71.25 | 72.55 | 69.97 | 72.55 | 1,909,260 | +1.59(+2.24%) |
Feb 04, 2010 | 72.19 | 73.37 | 70.65 | 70.96 | 1,882,582 | -1.04(-1.44%) |
Feb 03, 2010 | 69.19 | 72.25 | 69.10 | 72.00 | 1,954,234 | +2.45(+3.52%) |
Feb 02, 2010 | 68.40 | 69.72 | 67.99 | 69.55 | 1,421,728 | +1.49(+2.19%) |
Feb 01, 2010 | 68.00 | 68.70 | 67.31 | 68.06 | 1,465,623 | +0.59(+0.87%) |
Jan 29, 2010 | 69.10 | 69.85 | 66.66 | 67.47 | 2,585,944 | -1.36(-1.98%) |
Jan 28, 2010 | 67.51 | 69.20 | 66.86 | 68.83 | 1,810,717 | +0.65(+0.95%) |
Jan 27, 2010 | 65.19 | 68.37 | 65.19 | 68.18 | 1,844,480 | +2.57(+3.92%) |
Jan 26, 2010 | 65.10 | 66.50 | 64.37 | 65.61 | 1,434,214 | +0.71(+1.09%) |
Jan 25, 2010 | 65.70 | 66.39 | 64.83 | 64.90 | 1,040,945 | -0.45(-0.69%) |
Jan 22, 2010 | 66.95 | 68.00 | 65.00 | 65.35 | 1,429,147 | -1.57(-2.35%) |
Jan 21, 2010 | 67.27 | 68.64 | 66.77 | 66.92 | 1,265,344 | -0.07(-0.10%) |
Jan 20, 2010 | 67.26 | 67.80 | 66.50 | 66.99 | 1,277,296 | -0.42(-0.62%) |
Jan 19, 2010 | 68.09 | 68.19 | 66.78 | 67.41 | 907,912 | -0.68(-1.00%) |
Jan 18, 2010 | 68.40 | 68.40 | 67.80 | 68.09 | 351,190 | +0.13(+0.19%) |
Jan 15, 2010 | 68.45 | 68.84 | 67.52 | 67.96 | 1,269,981 | -0.16(-0.23%) |
Jan 14, 2010 | 67.65 | 68.95 | 67.50 | 68.12 | 1,217,026 | +0.74(+1.10%) |
Jan 13, 2010 | 65.58 | 67.73 | 65.58 | 67.38 | 1,431,445 | +1.63(+2.48%) |
Jan 12, 2010 | 66.45 | 66.87 | 65.55 | 65.75 | 1,092,001 | -0.92(-1.38%) |
Jan 11, 2010 | 67.95 | 67.97 | 66.39 | 66.67 | 1,111,402 | -0.88(-1.30%) |
Jan 08, 2010 | 67.27 | 68.15 | 67.08 | 67.55 | 929,978 | +0.00(+0.00%) |
Jan 07, 2010 | 67.64 | 68.48 | 67.25 | 67.55 | 1,165,950 | -0.15(-0.22%) |
Jan 06, 2010 | 68.00 | 68.07 | 66.55 | 67.70 | 1,515,047 | -0.57(-0.83%) |
Jan 05, 2010 | 69.49 | 69.69 | 67.58 | 68.27 | 1,738,209 | -0.47(-0.68%) |
Jan 04, 2010 | 70.70 | 70.92 | 68.38 | 68.74 | 2,164,322 | -2.29(-3.22%) |
Dec 31, 2009 | 71.03 | 71.03 | 71.03 | 0 | -0.02(-0.03%) | |
Dec 30, 2009 | 70.70 | 71.45 | 70.67 | 71.05 | 878,136 | +0.43(+0.61%) |
Dec 29, 2009 | 70.94 | 71.28 | 70.26 | 70.62 | 768,254 | +0.28(+0.40%) |
Dec 24, 2009 | 70.99 | 71.22 | 69.78 | 70.34 | 749,499 | -0.41(-0.58%) |
Dec 23, 2009 | 70.02 | 71.37 | 70.02 | 70.75 | 1,269,828 | -0.46(-0.65%) |
Dec 22, 2009 | 73.25 | 73.81 | 71.02 | 71.21 | 2,091,984 | -2.67(-3.61%) |
Dec 21, 2009 | 74.21 | 75.12 | 73.65 | 73.88 | 1,773,184 | -0.08(-0.11%) |
Dec 18, 2009 | 75.60 | 76.17 | 73.25 | 73.96 | 5,678,622 | +6.91(+10.31%) |
Dec 17, 2009 | 68.50 | 68.85 | 67.05 | 67.05 | 1,422,879 | -1.34(-1.96%) |
Dec 16, 2009 | 68.60 | 69.66 | 68.28 | 68.39 | 1,608,332 | +0.40(+0.59%) |
Dec 15, 2009 | 66.50 | 68.28 | 66.29 | 67.99 | 1,133,500 | +1.03(+1.54%) |
Dec 14, 2009 | 68.20 | 67.78 | 66.77 | 66.96 | 1,515,816 | -0.73(-1.08%) |
Dec 11, 2009 | 70.00 | 70.04 | 67.21 | 67.69 | 2,239,869 | -1.61(-2.32%) |
Dec 10, 2009 | 68.18 | 69.52 | 67.25 | 69.30 | 2,457,925 | +1.48(+2.18%) |
Dec 09, 2009 | 65.99 | 68.37 | 65.30 | 67.82 | 2,119,014 | +2.73(+4.19%) |
Dec 08, 2009 | 63.68 | 65.78 | 63.66 | 65.09 | 1,784,938 | +1.69(+2.67%) |
Dec 07, 2009 | 62.50 | 64.33 | 62.20 | 63.40 | 1,392,604 | +1.34(+2.16%) |
Dec 04, 2009 | 62.38 | 63.37 | 61.53 | 62.06 | 1,623,167 | +0.53(+0.86%) |
Dec 03, 2009 | 63.00 | 63.00 | 61.51 | 61.53 | 1,090,076 | -1.35(-2.15%) |
Dec 02, 2009 | 62.73 | 64.18 | 62.45 | 62.88 | 1,373,720 | +0.27(+0.43%) |