Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 67.00 | 67.37 | 64.33 | 64.86 | 898,737 | -3.18(-4.67%) |
Feb 25, 2010 | 69.25 | 70.70 | 68.01 | 68.04 | 979,845 | +3.84(+5.98%) |
Feb 24, 2010 | 66.64 | 67.70 | 64.18 | 64.20 | 657,292 | -2.93(-4.36%) |
Feb 23, 2010 | 65.91 | 68.19 | 65.50 | 67.13 | 861,305 | +2.89(+4.50%) |
Feb 22, 2010 | 63.60 | 65.11 | 63.20 | 64.24 | 524,762 | +0.27(+0.42%) |
Feb 19, 2010 | 65.78 | 66.76 | 63.91 | 63.97 | 1,018,462 | -1.70(-2.59%) |
Feb 18, 2010 | 66.87 | 69.00 | 65.54 | 65.67 | 1,329,049 | -3.30(-4.78%) |
Feb 17, 2010 | 70.03 | 71.01 | 68.85 | 68.97 | 689,605 | -0.72(-1.03%) |
Feb 16, 2010 | 72.15 | 72.72 | 69.46 | 69.69 | 719,647 | -6.25(-8.23%) |
Feb 12, 2010 | 76.93 | 75.94 | 75.94 | 75.94 | 537,500 | +1.99(+2.69%) |
Feb 11, 2010 | 75.11 | 77.70 | 72.75 | 73.95 | 533,623 | -1.53(-2.03%) |
Feb 10, 2010 | 77.43 | 79.56 | 74.59 | 75.48 | 685,994 | -1.22(-1.59%) |
Feb 09, 2010 | 79.53 | 80.50 | 76.17 | 76.70 | 592,493 | -4.90(-6.00%) |
Feb 08, 2010 | 81.93 | 83.45 | 80.52 | 81.60 | 344,197 | +0.59(+0.73%) |
Feb 05, 2010 | 77.88 | 86.04 | 77.49 | 81.01 | 998,518 | +2.51(+3.20%) |
Feb 04, 2010 | 72.65 | 79.82 | 72.61 | 78.50 | 809,539 | +8.29(+11.81%) |
Feb 03, 2010 | 69.32 | 70.98 | 68.00 | 70.21 | 794,103 | +0.94(+1.36%) |
Feb 02, 2010 | 73.98 | 74.22 | 69.19 | 69.27 | 810,892 | -5.21(-7.00%) |
Feb 01, 2010 | 77.50 | 78.55 | 74.42 | 74.48 | 438,525 | -4.59(-5.80%) |
Jan 29, 2010 | 76.56 | 79.51 | 76.19 | 79.07 | 423,487 | +1.81(+2.34%) |
Jan 28, 2010 | 76.77 | 78.70 | 76.72 | 77.26 | 362,719 | -0.27(-0.35%) |
Jan 27, 2010 | 75.98 | 79.23 | 75.40 | 77.53 | 521,608 | +1.36(+1.79%) |
Jan 26, 2010 | 76.72 | 77.01 | 75.08 | 76.17 | 355,372 | +1.10(+1.47%) |
Jan 25, 2010 | 76.17 | 76.50 | 74.67 | 75.07 | 344,793 | -1.60(-2.09%) |
Jan 22, 2010 | 74.29 | 76.70 | 74.22 | 76.67 | 430,056 | +3.10(+4.21%) |
Jan 21, 2010 | 70.30 | 74.15 | 69.65 | 73.57 | 629,997 | +2.24(+3.14%) |
Jan 20, 2010 | 70.30 | 71.49 | 69.89 | 71.33 | 455,054 | +3.46(+5.10%) |
Jan 19, 2010 | 70.79 | 70.91 | 67.85 | 67.87 | 370,478 | -1.84(-2.64%) |
Jan 15, 2010 | 67.74 | 69.71 | 69.71 | 69.71 | 436,700 | +2.32(+3.44%) |
Jan 14, 2010 | 66.59 | 68.00 | 66.18 | 67.39 | 367,658 | +0.60(+0.90%) |
Jan 13, 2010 | 66.29 | 68.91 | 65.21 | 66.79 | 931,364 | +1.45(+2.22%) |
Jan 12, 2010 | 63.97 | 65.80 | 62.96 | 65.34 | 794,515 | +3.12(+5.01%) |
Jan 11, 2010 | 60.45 | 62.54 | 60.17 | 62.22 | 830,434 | +1.05(+1.72%) |
Jan 08, 2010 | 62.09 | 62.60 | 60.24 | 61.17 | 790,912 | -0.42(-0.68%) |
Jan 07, 2010 | 61.27 | 61.91 | 60.61 | 61.59 | 512,907 | +0.71(+1.17%) |
Jan 06, 2010 | 63.11 | 64.56 | 60.22 | 60.88 | 1,196,967 | -1.88(-3.00%) |
Jan 05, 2010 | 63.31 | 64.40 | 62.68 | 62.76 | 392,905 | -0.65(-1.03%) |
Jan 04, 2010 | 64.24 | 64.66 | 63.23 | 63.41 | 504,333 | -3.49(-5.22%) |
Dec 31, 2009 | 66.33 | 66.90 | 66.90 | 66.90 | 412,200 | -0.30(-0.45%) |
Dec 30, 2009 | 67.78 | 68.68 | 66.42 | 67.20 | 457,515 | -1.03(-1.51%) |
Dec 29, 2009 | 67.50 | 69.42 | 67.47 | 68.23 | 301,538 | +0.04(+0.06%) |
Dec 28, 2009 | 67.94 | 68.55 | 67.57 | 68.19 | 349,158 | -2.36(-3.35%) |
Dec 24, 2009 | 71.67 | 71.67 | 70.35 | 70.55 | 242,617 | -1.52(-2.11%) |
Dec 23, 2009 | 74.12 | 74.16 | 71.25 | 72.07 | 608,234 | -4.07(-5.35%) |
Dec 22, 2009 | 77.28 | 78.44 | 74.79 | 76.14 | 373,826 | +0.57(+0.75%) |
Dec 21, 2009 | 74.66 | 77.68 | 74.32 | 75.57 | 321,888 | -0.31(-0.41%) |
Dec 18, 2009 | 74.17 | 76.97 | 73.80 | 75.88 | 378,316 | -0.87(-1.13%) |
Dec 17, 2009 | 76.10 | 78.07 | 75.51 | 76.75 | 339,961 | +1.35(+1.79%) |
Dec 16, 2009 | 77.76 | 77.85 | 74.59 | 75.40 | 489,607 | -3.07(-3.91%) |
Dec 15, 2009 | 78.75 | 79.01 | 77.68 | 78.47 | 300,839 | -1.10(-1.38%) |
Dec 14, 2009 | 79.42 | 79.97 | 79.12 | 79.57 | 308,303 | -0.31(-0.39%) |
Dec 11, 2009 | 79.51 | 80.87 | 79.22 | 79.88 | 566,469 | +0.64(+0.81%) |
Dec 10, 2009 | 78.15 | 80.32 | 77.65 | 79.24 | 486,308 | +0.70(+0.90%) |
Dec 09, 2009 | 75.03 | 79.55 | 74.10 | 78.54 | 999,436 | +3.36(+4.46%) |
Dec 08, 2009 | 74.30 | 75.38 | 73.93 | 75.18 | 592,531 | +2.22(+3.04%) |
Dec 07, 2009 | 72.67 | 73.32 | 71.10 | 72.96 | 879,833 | +2.56(+3.64%) |
Dec 04, 2009 | 67.00 | 71.63 | 66.64 | 70.40 | 846,863 | +0.75(+1.08%) |
Dec 03, 2009 | 69.35 | 70.50 | 67.74 | 69.65 | 646,147 | +1.08(+1.58%) |
Dec 02, 2009 | 66.32 | 69.30 | 66.19 | 68.57 | 808,067 | +2.59(+3.93%) |