Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 69.23 | 69.42 | 66.93 | 67.46 | 999,238 | -1.48(-2.15%) |
Feb 25, 2010 | 68.69 | 69.13 | 67.96 | 68.95 | 367,933 | -0.43(-0.63%) |
Feb 24, 2010 | 69.29 | 69.58 | 68.63 | 69.38 | 588,270 | +0.32(+0.47%) |
Feb 23, 2010 | 69.12 | 69.60 | 68.36 | 69.06 | 628,004 | -0.42(-0.61%) |
Feb 22, 2010 | 69.17 | 69.88 | 68.52 | 69.48 | 586,180 | +0.41(+0.59%) |
Feb 19, 2010 | 68.08 | 69.30 | 67.94 | 69.08 | 492,296 | +0.71(+1.04%) |
Feb 18, 2010 | 67.59 | 68.48 | 67.31 | 68.36 | 404,565 | +0.85(+1.26%) |
Feb 17, 2010 | 67.69 | 67.93 | 67.09 | 67.52 | 259,453 | +0.08(+0.13%) |
Feb 16, 2010 | 66.61 | 67.51 | 66.23 | 67.43 | 369,414 | +1.12(+1.69%) |
Feb 12, 2010 | 65.57 | 66.31 | 66.31 | 66.31 | 527,584 | +0.17(+0.26%) |
Feb 11, 2010 | 65.32 | 66.17 | 64.45 | 66.14 | 486,805 | +0.54(+0.83%) |
Feb 10, 2010 | 64.36 | 66.08 | 62.71 | 65.60 | 1,612,730 | +1.24(+1.92%) |
Feb 09, 2010 | 65.24 | 66.04 | 63.27 | 64.36 | 3,213,965 | -3.10(-4.60%) |
Feb 08, 2010 | 66.52 | 67.87 | 65.58 | 67.47 | 838,725 | +0.84(+1.26%) |
Feb 05, 2010 | 66.37 | 66.82 | 64.63 | 66.63 | 627,393 | +0.10(+0.15%) |
Feb 04, 2010 | 67.82 | 67.82 | 66.47 | 66.52 | 596,831 | -2.09(-3.05%) |
Feb 03, 2010 | 69.30 | 69.98 | 68.41 | 68.62 | 403,934 | -0.96(-1.38%) |
Feb 02, 2010 | 68.80 | 69.87 | 68.60 | 69.58 | 501,488 | +1.98(+2.93%) |
Feb 01, 2010 | 67.51 | 68.61 | 67.25 | 67.60 | 677,081 | +0.50(+0.74%) |
Jan 29, 2010 | 67.90 | 68.94 | 66.91 | 67.10 | 769,829 | -0.51(-0.75%) |
Jan 28, 2010 | 68.58 | 68.73 | 66.21 | 67.61 | 816,071 | -0.86(-1.25%) |
Jan 27, 2010 | 68.83 | 68.83 | 67.08 | 68.47 | 1,382,075 | -0.52(-0.75%) |
Jan 26, 2010 | 69.19 | 70.01 | 68.33 | 68.98 | 743,085 | -0.47(-0.67%) |
Jan 25, 2010 | 70.24 | 70.60 | 69.36 | 69.45 | 981,946 | -0.10(-0.15%) |
Jan 22, 2010 | 71.73 | 72.36 | 69.46 | 69.55 | 834,932 | -2.19(-3.06%) |
Jan 21, 2010 | 74.16 | 74.33 | 70.98 | 71.74 | 948,475 | -2.27(-3.07%) |
Jan 20, 2010 | 73.94 | 74.15 | 72.80 | 74.02 | 547,256 | -0.69(-0.93%) |
Jan 19, 2010 | 73.16 | 74.71 | 73.02 | 74.71 | 538,396 | +1.45(+1.98%) |
Jan 15, 2010 | 74.96 | 73.26 | 73.26 | 73.26 | 639,567 | -1.58(-2.12%) |
Jan 14, 2010 | 75.09 | 75.26 | 74.58 | 74.85 | 289,863 | -0.32(-0.43%) |
Jan 13, 2010 | 75.54 | 75.62 | 74.06 | 75.17 | 722,132 | +0.06(+0.08%) |
Jan 12, 2010 | 74.86 | 75.45 | 74.69 | 75.11 | 682,225 | -0.25(-0.34%) |
Jan 11, 2010 | 76.85 | 77.08 | 75.13 | 75.36 | 867,053 | -1.19(-1.55%) |
Jan 08, 2010 | 77.74 | 78.40 | 76.16 | 76.55 | 773,496 | -1.29(-1.65%) |
Jan 07, 2010 | 78.54 | 78.54 | 76.88 | 77.84 | 576,691 | -0.70(-0.90%) |
Jan 06, 2010 | 79.18 | 79.18 | 78.04 | 78.54 | 798,377 | +1.91(+2.49%) |
Jan 05, 2010 | 77.36 | 77.82 | 76.34 | 76.63 | 513,249 | -1.05(-1.35%) |
Jan 04, 2010 | 76.32 | 77.79 | 76.32 | 77.69 | 538,257 | +1.92(+2.53%) |
Dec 31, 2009 | 77.42 | 75.77 | 75.77 | 75.77 | 414,184 | -1.71(-2.21%) |
Dec 30, 2009 | 78.08 | 79.10 | 77.03 | 77.48 | 444,684 | -1.41(-1.78%) |
Dec 29, 2009 | 78.99 | 79.77 | 78.89 | 78.89 | 288,141 | -0.39(-0.49%) |
Dec 28, 2009 | 79.74 | 79.83 | 78.83 | 79.28 | 252,532 | -0.38(-0.48%) |
Dec 24, 2009 | 79.66 | 80.34 | 79.43 | 79.66 | 152,611 | +0.27(+0.34%) |
Dec 23, 2009 | 79.63 | 79.91 | 79.04 | 79.39 | 275,654 | +0.14(+0.17%) |
Dec 22, 2009 | 77.76 | 79.37 | 77.68 | 79.25 | 383,537 | +1.83(+2.36%) |
Dec 21, 2009 | 75.89 | 77.56 | 75.89 | 77.42 | 466,223 | +2.09(+2.78%) |
Dec 18, 2009 | 73.73 | 75.33 | 73.49 | 75.33 | 747,909 | +1.91(+2.60%) |
Dec 17, 2009 | 72.69 | 73.96 | 72.69 | 73.42 | 315,224 | -0.26(-0.36%) |
Dec 16, 2009 | 73.66 | 74.11 | 73.36 | 73.69 | 344,718 | +0.24(+0.32%) |
Dec 15, 2009 | 73.93 | 74.43 | 73.28 | 73.45 | 371,238 | -0.70(-0.95%) |
Dec 14, 2009 | 73.85 | 74.15 | 73.64 | 74.15 | 407,555 | +0.67(+0.91%) |
Dec 11, 2009 | 73.34 | 73.81 | 73.18 | 73.48 | 504,588 | +0.32(+0.44%) |
Dec 10, 2009 | 73.28 | 74.15 | 72.75 | 73.16 | 496,164 | +1.08(+1.49%) |
Dec 09, 2009 | 71.75 | 72.45 | 70.58 | 72.08 | 753,875 | +2.17(+3.10%) |
Dec 08, 2009 | 69.65 | 71.80 | 69.00 | 69.91 | 436,123 | -0.65(-0.92%) |
Dec 07, 2009 | 71.48 | 72.03 | 70.42 | 70.57 | 682,973 | -1.30(-1.80%) |
Dec 04, 2009 | 73.04 | 73.73 | 71.05 | 71.86 | 377,833 | -0.13(-0.18%) |
Dec 03, 2009 | 73.65 | 73.82 | 71.71 | 71.99 | 311,166 | -1.67(-2.27%) |
Dec 02, 2009 | 73.08 | 73.87 | 72.80 | 73.66 | 487,931 | +1.00(+1.38%) |