Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 66.68 | 67.37 | 66.20 | 67.24 | 606,206 | +1.14(+1.72%) |
Feb 25, 2010 | 65.49 | 66.21 | 64.74 | 66.11 | 777,332 | -0.93(-1.38%) |
Feb 24, 2010 | 66.60 | 67.28 | 66.18 | 67.03 | 597,093 | +0.41(+0.61%) |
Feb 23, 2010 | 67.74 | 67.76 | 66.35 | 66.62 | 459,747 | -0.76(-1.13%) |
Feb 22, 2010 | 67.66 | 68.04 | 67.12 | 67.39 | 528,381 | +0.49(+0.73%) |
Feb 19, 2010 | 66.81 | 67.27 | 66.36 | 66.90 | 704,356 | -1.12(-1.65%) |
Feb 18, 2010 | 66.93 | 68.19 | 66.93 | 68.02 | 472,507 | +0.31(+0.46%) |
Feb 17, 2010 | 67.94 | 68.24 | 67.26 | 67.71 | 502,832 | +0.16(+0.23%) |
Feb 16, 2010 | 66.46 | 67.70 | 66.45 | 67.55 | 644,380 | +1.64(+2.49%) |
Feb 12, 2010 | 65.97 | 65.91 | 65.91 | 65.91 | 708,059 | -1.40(-2.08%) |
Feb 11, 2010 | 66.48 | 67.48 | 65.73 | 67.31 | 880,001 | +1.98(+3.03%) |
Feb 10, 2010 | 65.43 | 66.09 | 64.59 | 65.33 | 681,489 | -0.24(-0.37%) |
Feb 09, 2010 | 65.13 | 66.32 | 64.57 | 65.57 | 727,157 | +1.71(+2.67%) |
Feb 08, 2010 | 64.30 | 65.02 | 63.43 | 63.86 | 770,683 | -1.52(-2.32%) |
Feb 05, 2010 | 65.04 | 65.46 | 63.01 | 65.38 | 1,736,094 | -1.21(-1.81%) |
Feb 04, 2010 | 68.50 | 68.54 | 66.42 | 66.59 | 1,501,424 | -3.45(-4.92%) |
Feb 03, 2010 | 70.30 | 70.53 | 69.39 | 70.04 | 578,962 | +0.17(+0.24%) |
Feb 02, 2010 | 68.92 | 70.14 | 68.44 | 69.87 | 870,066 | +1.94(+2.85%) |
Feb 01, 2010 | 67.86 | 68.76 | 67.85 | 67.94 | 509,258 | +0.95(+1.42%) |
Jan 29, 2010 | 68.42 | 68.86 | 66.78 | 66.98 | 658,115 | -0.77(-1.14%) |
Jan 28, 2010 | 68.79 | 69.07 | 67.31 | 67.75 | 670,391 | -0.12(-0.18%) |
Jan 27, 2010 | 68.34 | 68.52 | 67.11 | 67.87 | 1,094,907 | -0.40(-0.59%) |
Jan 26, 2010 | 68.42 | 69.27 | 68.05 | 68.27 | 696,956 | -1.63(-2.33%) |
Jan 25, 2010 | 70.19 | 70.83 | 69.58 | 69.90 | 793,274 | +1.21(+1.76%) |
Jan 22, 2010 | 70.45 | 70.45 | 68.69 | 68.70 | 715,446 | -1.19(-1.70%) |
Jan 21, 2010 | 71.20 | 71.39 | 69.64 | 69.88 | 989,758 | -2.55(-3.52%) |
Jan 20, 2010 | 72.51 | 72.68 | 71.68 | 72.44 | 913,079 | -2.41(-3.22%) |
Jan 19, 2010 | 73.60 | 74.93 | 73.50 | 74.85 | 615,485 | +1.45(+1.97%) |
Jan 15, 2010 | 73.34 | 73.40 | 73.40 | 73.40 | 769,145 | -0.91(-1.22%) |
Jan 14, 2010 | 74.81 | 75.10 | 74.25 | 74.31 | 762,965 | -1.96(-2.58%) |
Jan 13, 2010 | 75.86 | 76.28 | 75.68 | 76.27 | 477,339 | -0.80(-1.04%) |
Jan 12, 2010 | 77.70 | 77.70 | 76.56 | 77.07 | 603,981 | -1.27(-1.63%) |
Jan 11, 2010 | 79.34 | 79.54 | 77.86 | 78.34 | 515,375 | -0.07(-0.08%) |
Jan 08, 2010 | 78.02 | 78.48 | 77.68 | 78.41 | 515,014 | +1.09(+1.41%) |
Jan 07, 2010 | 77.42 | 77.68 | 76.62 | 77.32 | 482,863 | -0.67(-0.86%) |
Jan 06, 2010 | 77.73 | 78.37 | 77.50 | 77.98 | 861,444 | +1.98(+2.61%) |
Jan 05, 2010 | 75.89 | 76.51 | 75.80 | 76.00 | 1,228,778 | +2.43(+3.31%) |
Jan 04, 2010 | 72.52 | 73.65 | 72.52 | 73.57 | 1,095,862 | +2.10(+2.93%) |
Dec 31, 2009 | 72.28 | 71.47 | 71.47 | 71.47 | 314,249 | -0.28(-0.39%) |
Dec 30, 2009 | 71.64 | 72.28 | 71.33 | 71.75 | 775,773 | -0.41(-0.57%) |
Dec 29, 2009 | 72.40 | 72.62 | 71.92 | 72.16 | 270,901 | -0.28(-0.38%) |
Dec 28, 2009 | 72.61 | 72.94 | 72.11 | 72.44 | 325,466 | +0.09(+0.12%) |
Dec 24, 2009 | 71.95 | 72.47 | 71.80 | 72.35 | 263,696 | +1.16(+1.63%) |
Dec 23, 2009 | 70.68 | 71.41 | 70.44 | 71.19 | 507,903 | +1.24(+1.77%) |
Dec 22, 2009 | 69.75 | 70.14 | 69.64 | 69.95 | 928,939 | -1.32(-1.85%) |
Dec 21, 2009 | 70.88 | 71.41 | 70.70 | 71.27 | 568,713 | -0.37(-0.52%) |
Dec 18, 2009 | 71.36 | 71.68 | 70.63 | 71.64 | 940,276 | -0.46(-0.63%) |
Dec 17, 2009 | 72.00 | 72.40 | 71.72 | 72.10 | 907,373 | -1.39(-1.90%) |
Dec 16, 2009 | 73.30 | 73.74 | 73.15 | 73.49 | 679,108 | -0.47(-0.63%) |
Dec 15, 2009 | 73.97 | 74.46 | 73.66 | 73.96 | 677,388 | -0.81(-1.08%) |
Dec 14, 2009 | 74.91 | 75.17 | 74.64 | 74.77 | 747,513 | +0.32(+0.44%) |
Dec 11, 2009 | 74.69 | 75.07 | 74.07 | 74.44 | 507,845 | +0.16(+0.22%) |
Dec 10, 2009 | 74.34 | 75.03 | 74.06 | 74.28 | 880,958 | -0.70(-0.93%) |
Dec 09, 2009 | 74.62 | 75.19 | 73.99 | 74.98 | 892,264 | +0.13(+0.17%) |
Dec 08, 2009 | 74.49 | 75.38 | 74.14 | 74.85 | 1,022,214 | -1.09(-1.43%) |
Dec 07, 2009 | 75.63 | 76.70 | 75.63 | 75.94 | 415,108 | -0.88(-1.14%) |
Dec 04, 2009 | 77.76 | 78.15 | 76.17 | 76.82 | 844,425 | +0.65(+0.85%) |
Dec 03, 2009 | 76.90 | 77.25 | 76.08 | 76.17 | 696,363 | -0.61(-0.79%) |
Dec 02, 2009 | 76.82 | 77.32 | 76.36 | 76.78 | 634,282 | -0.13(-0.17%) |