Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 71.52 | 73.11 | 70.82 | 72.92 | 3,521,743 | +1.36(+1.90%) |
Feb 25, 2010 | 70.15 | 71.64 | 69.06 | 71.56 | 3,495,053 | +0.09(+0.12%) |
Feb 24, 2010 | 70.32 | 71.93 | 70.32 | 71.48 | 3,583,822 | +1.37(+1.95%) |
Feb 23, 2010 | 70.60 | 71.51 | 69.62 | 70.11 | 2,577,137 | -0.75(-1.06%) |
Feb 22, 2010 | 70.76 | 71.53 | 70.14 | 70.86 | 2,578,849 | +0.52(+0.73%) |
Feb 19, 2010 | 68.91 | 70.93 | 68.91 | 70.34 | 3,486,875 | +1.43(+2.07%) |
Feb 18, 2010 | 68.51 | 69.16 | 68.29 | 68.91 | 1,992,423 | +0.14(+0.20%) |
Feb 17, 2010 | 68.74 | 69.25 | 67.91 | 68.78 | 2,887,618 | -0.03(-0.04%) |
Feb 16, 2010 | 67.90 | 69.00 | 67.90 | 68.80 | 3,079,125 | +1.22(+1.81%) |
Feb 12, 2010 | 67.45 | 67.58 | 67.58 | 67.58 | 3,373,001 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.64 | 66.63 | 68.42 | 2,641,675 | +1.07(+1.58%) |
Feb 10, 2010 | 68.11 | 68.22 | 66.70 | 67.36 | 2,553,250 | -0.80(-1.17%) |
Feb 09, 2010 | 66.48 | 68.59 | 66.21 | 68.16 | 5,456,478 | +2.30(+3.49%) |
Feb 08, 2010 | 66.09 | 66.91 | 64.79 | 65.86 | 3,448,319 | -0.12(-0.18%) |
Feb 05, 2010 | 67.84 | 68.18 | 64.67 | 65.98 | 6,433,668 | -1.86(-2.74%) |
Feb 04, 2010 | 70.00 | 70.33 | 67.75 | 67.84 | 4,451,623 | -2.81(-3.98%) |
Feb 03, 2010 | 70.26 | 71.28 | 69.61 | 70.65 | 3,014,624 | -0.18(-0.25%) |
Feb 02, 2010 | 69.75 | 71.02 | 69.14 | 70.83 | 3,739,565 | +2.10(+3.06%) |
Feb 01, 2010 | 67.81 | 69.46 | 67.76 | 68.73 | 3,552,986 | +1.32(+1.96%) |
Jan 29, 2010 | 68.55 | 69.43 | 67.37 | 67.41 | 3,649,234 | -0.62(-0.91%) |
Jan 28, 2010 | 69.67 | 69.67 | 68.03 | 68.03 | 2,304,052 | -1.16(-1.68%) |
Jan 27, 2010 | 69.47 | 69.49 | 67.63 | 69.19 | 4,096,134 | -0.29(-0.42%) |
Jan 26, 2010 | 69.22 | 69.89 | 68.41 | 69.48 | 2,641,015 | +0.06(+0.09%) |
Jan 25, 2010 | 69.88 | 69.88 | 68.10 | 69.42 | 2,183,350 | +0.34(+0.50%) |
Jan 22, 2010 | 69.96 | 70.43 | 68.99 | 69.08 | 2,965,972 | -1.13(-1.61%) |
Jan 21, 2010 | 72.57 | 72.68 | 69.95 | 70.21 | 3,330,544 | -2.12(-2.93%) |
Jan 20, 2010 | 72.92 | 72.96 | 71.48 | 72.32 | 3,246,348 | -1.58(-2.14%) |
Jan 19, 2010 | 73.10 | 74.21 | 73.10 | 73.91 | 2,660,636 | +0.68(+0.93%) |
Jan 15, 2010 | 74.28 | 73.23 | 73.23 | 73.23 | 5,078,913 | -1.02(-1.37%) |
Jan 14, 2010 | 73.63 | 74.38 | 73.21 | 74.24 | 2,445,793 | +0.40(+0.55%) |
Jan 13, 2010 | 74.81 | 75.14 | 73.26 | 73.84 | 3,319,085 | -0.65(-0.88%) |
Jan 12, 2010 | 74.37 | 76.30 | 73.65 | 74.49 | 3,887,954 | -0.58(-0.77%) |
Jan 11, 2010 | 73.64 | 75.96 | 73.47 | 75.07 | 7,127,114 | +1.94(+2.66%) |
Jan 08, 2010 | 72.34 | 73.35 | 71.37 | 73.12 | 5,057,305 | +1.77(+2.48%) |
Jan 07, 2010 | 72.14 | 72.14 | 70.89 | 71.35 | 3,595,163 | -0.78(-1.09%) |
Jan 06, 2010 | 72.55 | 73.23 | 71.93 | 72.13 | 2,895,292 | -0.60(-0.83%) |
Jan 05, 2010 | 71.79 | 72.78 | 71.10 | 72.73 | 2,897,928 | +0.94(+1.31%) |
Jan 04, 2010 | 72.45 | 73.13 | 71.50 | 71.80 | 3,736,882 | +0.00(+0.00%) |
Dec 31, 2009 | 72.45 | 71.80 | 71.80 | 71.80 | 2,306,240 | -1.48(-2.02%) |
Dec 30, 2009 | 73.13 | 73.34 | 72.57 | 73.28 | 1,846,822 | +0.01(+0.01%) |
Dec 29, 2009 | 71.44 | 73.42 | 71.28 | 73.27 | 3,389,419 | +1.84(+2.58%) |
Dec 28, 2009 | 71.01 | 71.80 | 70.85 | 71.43 | 2,469,009 | +0.39(+0.55%) |
Dec 24, 2009 | 72.27 | 72.61 | 70.85 | 71.04 | 1,694,752 | -1.02(-1.42%) |
Dec 23, 2009 | 71.63 | 72.27 | 71.29 | 72.06 | 2,523,562 | +0.22(+0.31%) |
Dec 22, 2009 | 72.81 | 73.48 | 71.65 | 71.84 | 4,131,787 | -1.05(-1.44%) |
Dec 21, 2009 | 73.50 | 74.16 | 72.36 | 72.89 | 4,228,020 | -0.20(-0.27%) |
Dec 18, 2009 | 73.21 | 73.78 | 71.87 | 73.09 | 5,583,663 | +0.41(+0.57%) |
Dec 17, 2009 | 74.41 | 74.94 | 72.61 | 72.67 | 9,762,396 | -5.27(-6.77%) |
Dec 16, 2009 | 79.10 | 79.66 | 77.22 | 77.95 | 4,068,534 | -0.65(-0.83%) |
Dec 15, 2009 | 77.83 | 79.14 | 77.43 | 78.60 | 5,723,158 | +0.69(+0.88%) |
Dec 14, 2009 | 76.92 | 77.99 | 76.86 | 77.91 | 3,073,696 | +2.25(+2.98%) |
Dec 11, 2009 | 75.65 | 76.53 | 75.36 | 75.66 | 2,110,011 | -0.09(-0.11%) |
Dec 10, 2009 | 76.80 | 77.44 | 75.43 | 75.75 | 2,761,936 | -0.83(-1.08%) |
Dec 09, 2009 | 77.73 | 77.73 | 75.80 | 76.57 | 3,939,670 | -0.76(-0.98%) |
Dec 08, 2009 | 76.98 | 77.97 | 76.58 | 77.33 | 7,981,143 | +2.03(+2.70%) |
Dec 07, 2009 | 75.72 | 76.09 | 75.19 | 75.30 | 2,639,493 | -0.35(-0.47%) |
Dec 04, 2009 | 74.92 | 75.75 | 74.04 | 75.65 | 3,401,796 | +1.71(+2.32%) |
Dec 03, 2009 | 75.38 | 75.61 | 73.80 | 73.94 | 3,773,269 | -1.00(-1.33%) |
Dec 02, 2009 | 73.89 | 75.09 | 73.60 | 74.94 | 2,876,897 | +1.05(+1.42%) |