Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 62.77 | 63.96 | 62.29 | 63.76 | 2,093,140 | +1.20(+1.92%) |
Feb 25, 2010 | 61.31 | 62.75 | 60.80 | 62.56 | 1,579,494 | +0.25(+0.39%) |
Feb 24, 2010 | 61.58 | 63.37 | 61.41 | 62.31 | 2,329,395 | +0.04(+0.07%) |
Feb 23, 2010 | 63.18 | 63.67 | 62.06 | 62.27 | 1,865,174 | -1.35(-2.12%) |
Feb 22, 2010 | 65.60 | 65.69 | 63.48 | 63.62 | 1,679,083 | -2.00(-3.05%) |
Feb 19, 2010 | 65.80 | 66.52 | 65.30 | 65.62 | 1,919,792 | -0.50(-0.76%) |
Feb 18, 2010 | 65.17 | 66.67 | 65.14 | 66.12 | 3,072,664 | -0.97(-1.45%) |
Feb 17, 2010 | 67.82 | 67.96 | 66.52 | 67.10 | 2,091,510 | -0.40(-0.59%) |
Feb 16, 2010 | 66.08 | 67.67 | 66.08 | 67.49 | 1,470,635 | +2.21(+3.39%) |
Feb 12, 2010 | 64.97 | 65.28 | 65.28 | 65.28 | 3,180,400 | -0.55(-0.84%) |
Feb 11, 2010 | 64.32 | 65.89 | 64.08 | 65.83 | 1,404,416 | +1.51(+2.35%) |
Feb 10, 2010 | 64.78 | 64.97 | 63.75 | 64.32 | 2,269,784 | -1.01(-1.55%) |
Feb 09, 2010 | 64.64 | 66.39 | 64.47 | 65.33 | 1,431,902 | +1.61(+2.52%) |
Feb 08, 2010 | 64.30 | 64.70 | 63.20 | 63.72 | 1,718,386 | -0.39(-0.62%) |
Feb 05, 2010 | 63.65 | 64.29 | 62.16 | 64.12 | 2,443,574 | +0.30(+0.47%) |
Feb 04, 2010 | 66.55 | 66.55 | 63.66 | 63.82 | 1,518,976 | -3.35(-4.99%) |
Feb 03, 2010 | 67.21 | 67.67 | 66.66 | 67.17 | 1,135,522 | -0.39(-0.57%) |
Feb 02, 2010 | 66.46 | 67.71 | 65.49 | 67.56 | 2,033,951 | +1.47(+2.23%) |
Feb 01, 2010 | 65.36 | 66.39 | 65.12 | 66.09 | 1,886,638 | +1.34(+2.07%) |
Jan 29, 2010 | 65.81 | 66.89 | 64.42 | 64.75 | 2,263,274 | -0.54(-0.83%) |
Jan 28, 2010 | 66.38 | 67.01 | 64.38 | 65.29 | 1,977,685 | -0.39(-0.59%) |
Jan 27, 2010 | 67.22 | 67.49 | 64.65 | 65.68 | 2,353,735 | -1.33(-1.99%) |
Jan 26, 2010 | 67.70 | 68.58 | 66.67 | 67.01 | 3,565,029 | -1.46(-2.14%) |
Jan 25, 2010 | 67.35 | 69.10 | 67.35 | 68.47 | 3,185,207 | +1.64(+2.45%) |
Jan 22, 2010 | 67.39 | 68.78 | 66.62 | 66.83 | 3,474,622 | -0.85(-1.25%) |
Jan 21, 2010 | 68.11 | 68.94 | 66.61 | 67.68 | 2,362,670 | -0.28(-0.41%) |
Jan 20, 2010 | 68.52 | 68.52 | 67.17 | 67.96 | 2,529,195 | -1.25(-1.81%) |
Jan 19, 2010 | 67.97 | 69.35 | 67.35 | 69.21 | 1,305,403 | +1.17(+1.72%) |
Jan 15, 2010 | 68.09 | 68.04 | 68.04 | 68.04 | 4,934,843 | +0.07(+0.10%) |
Jan 14, 2010 | 66.83 | 68.10 | 66.75 | 67.97 | 1,432,705 | +0.76(+1.13%) |
Jan 13, 2010 | 66.75 | 67.51 | 65.45 | 67.21 | 1,447,431 | +0.60(+0.89%) |
Jan 12, 2010 | 65.97 | 67.79 | 65.65 | 66.61 | 2,909,088 | +0.40(+0.61%) |
Jan 11, 2010 | 66.63 | 67.28 | 65.38 | 66.21 | 1,817,321 | +0.30(+0.45%) |
Jan 08, 2010 | 65.06 | 65.96 | 64.20 | 65.91 | 1,314,884 | +0.40(+0.61%) |
Jan 07, 2010 | 66.06 | 66.24 | 64.64 | 65.51 | 1,204,682 | -0.89(-1.35%) |
Jan 06, 2010 | 65.82 | 66.90 | 65.55 | 66.40 | 1,159,196 | +0.62(+0.95%) |
Jan 05, 2010 | 64.30 | 66.02 | 63.79 | 65.78 | 2,011,483 | +1.66(+2.59%) |
Jan 04, 2010 | 63.44 | 64.66 | 63.44 | 64.12 | 1,271,836 | +1.75(+2.81%) |
Dec 31, 2009 | 63.22 | 62.37 | 62.37 | 62.37 | 1,371,944 | -0.60(-0.95%) |
Dec 30, 2009 | 62.43 | 63.20 | 62.25 | 62.96 | 740,120 | -0.02(-0.03%) |
Dec 29, 2009 | 64.05 | 64.14 | 62.95 | 62.98 | 1,040,891 | -0.85(-1.33%) |
Dec 28, 2009 | 64.47 | 64.88 | 63.58 | 63.83 | 948,386 | +0.05(+0.08%) |
Dec 24, 2009 | 63.97 | 64.05 | 63.40 | 63.78 | 420,995 | +0.14(+0.22%) |
Dec 23, 2009 | 63.29 | 63.69 | 62.94 | 63.64 | 1,174,365 | +0.69(+1.10%) |
Dec 22, 2009 | 63.13 | 63.37 | 62.35 | 62.94 | 950,510 | +0.15(+0.24%) |
Dec 21, 2009 | 63.12 | 63.46 | 62.66 | 62.80 | 1,362,023 | +0.20(+0.32%) |
Dec 18, 2009 | 62.86 | 63.51 | 62.05 | 62.59 | 2,199,454 | +0.22(+0.35%) |
Dec 17, 2009 | 61.80 | 62.88 | 61.38 | 62.38 | 1,135,042 | +0.11(+0.17%) |
Dec 16, 2009 | 61.99 | 62.73 | 61.69 | 62.27 | 1,357,238 | +0.67(+1.08%) |
Dec 15, 2009 | 60.96 | 61.67 | 60.38 | 61.60 | 1,556,330 | +0.76(+1.25%) |
Dec 14, 2009 | 61.13 | 61.25 | 60.74 | 60.84 | 1,985,504 | +2.63(+4.51%) |
Dec 11, 2009 | 58.65 | 58.76 | 57.95 | 58.22 | 1,847,883 | -0.31(-0.52%) |
Dec 10, 2009 | 58.13 | 59.00 | 57.74 | 58.52 | 1,806,829 | +0.97(+1.69%) |
Dec 09, 2009 | 57.10 | 57.73 | 56.66 | 57.55 | 2,370,771 | +0.53(+0.94%) |
Dec 08, 2009 | 56.95 | 57.40 | 56.71 | 57.02 | 2,474,955 | -0.50(-0.87%) |
Dec 07, 2009 | 56.47 | 58.56 | 56.47 | 57.52 | 1,886,886 | +0.56(+0.98%) |
Dec 04, 2009 | 57.41 | 58.15 | 56.31 | 56.95 | 2,128,495 | +0.46(+0.81%) |
Dec 03, 2009 | 57.55 | 58.03 | 56.46 | 56.50 | 1,571,975 | -1.22(-2.11%) |
Dec 02, 2009 | 58.00 | 58.71 | 57.35 | 57.72 | 1,078,920 | -0.71(-1.21%) |