Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 59.63 | 60.22 | 58.92 | 59.58 | 1,890,966 | +0.05(+0.08%) |
Jan 28, 2010 | 60.73 | 60.95 | 59.41 | 59.53 | 1,368,075 | -0.96(-1.59%) |
Jan 27, 2010 | 61.11 | 61.48 | 60.21 | 60.49 | 1,764,795 | -0.83(-1.35%) |
Jan 26, 2010 | 60.74 | 61.79 | 60.74 | 61.32 | 1,420,277 | +0.11(+0.18%) |
Jan 25, 2010 | 60.62 | 61.28 | 58.82 | 61.21 | 2,921,751 | +0.65(+1.08%) |
Jan 22, 2010 | 62.53 | 62.54 | 60.38 | 60.56 | 2,639,120 | -1.95(-3.12%) |
Jan 21, 2010 | 63.73 | 63.76 | 62.09 | 62.51 | 1,003,963 | -0.99(-1.56%) |
Jan 20, 2010 | 64.00 | 64.60 | 63.26 | 63.50 | 1,995,349 | -0.66(-1.03%) |
Jan 19, 2010 | 63.62 | 64.52 | 63.62 | 64.16 | 1,053,703 | +0.69(+1.08%) |
Jan 15, 2010 | 64.45 | 63.47 | 63.47 | 63.47 | 930,251 | -0.98(-1.52%) |
Jan 14, 2010 | 63.24 | 64.52 | 62.97 | 64.45 | 1,598,126 | +1.31(+2.07%) |
Jan 13, 2010 | 62.08 | 63.32 | 62.08 | 63.15 | 1,233,127 | +1.30(+2.10%) |
Jan 12, 2010 | 62.64 | 63.03 | 61.77 | 61.85 | 1,335,103 | -0.90(-1.44%) |
Jan 11, 2010 | 62.51 | 63.04 | 62.32 | 62.75 | 1,006,053 | +0.70(+1.12%) |
Jan 08, 2010 | 62.13 | 62.36 | 61.86 | 62.06 | 908,230 | -0.09(-0.15%) |
Jan 07, 2010 | 61.85 | 62.22 | 61.49 | 62.15 | 1,855,517 | -0.02(-0.03%) |
Jan 06, 2010 | 63.13 | 63.52 | 61.85 | 62.17 | 2,364,018 | -1.05(-1.66%) |
Jan 05, 2010 | 63.73 | 63.99 | 63.14 | 63.21 | 1,031,743 | -0.78(-1.22%) |
Jan 04, 2010 | 63.24 | 64.10 | 62.70 | 63.99 | 1,054,223 | +1.28(+2.04%) |
Dec 31, 2009 | 63.21 | 62.71 | 62.71 | 62.71 | 595,265 | -0.39(-0.62%) |
Dec 30, 2009 | 63.40 | 63.50 | 62.83 | 63.11 | 657,091 | -0.31(-0.49%) |
Dec 29, 2009 | 64.04 | 64.09 | 63.39 | 63.42 | 578,430 | -0.39(-0.62%) |
Dec 28, 2009 | 63.89 | 63.93 | 63.63 | 63.81 | 504,822 | +0.05(+0.08%) |
Dec 24, 2009 | 64.16 | 64.30 | 63.71 | 63.76 | 270,571 | -0.30(-0.47%) |
Dec 23, 2009 | 63.73 | 64.14 | 63.52 | 64.06 | 479,940 | +0.48(+0.75%) |
Dec 22, 2009 | 63.15 | 63.75 | 63.14 | 63.58 | 1,137,658 | +0.40(+0.64%) |
Dec 21, 2009 | 62.95 | 63.57 | 62.70 | 63.18 | 593,660 | +0.80(+1.29%) |
Dec 18, 2009 | 62.71 | 62.95 | 62.08 | 62.38 | 1,210,577 | -0.34(-0.55%) |
Dec 17, 2009 | 63.38 | 63.38 | 62.40 | 62.72 | 784,317 | -0.79(-1.24%) |
Dec 16, 2009 | 63.44 | 64.30 | 62.81 | 63.51 | 1,076,211 | -0.11(-0.17%) |
Dec 15, 2009 | 62.64 | 63.69 | 62.38 | 63.62 | 914,060 | +0.98(+1.57%) |
Dec 14, 2009 | 62.72 | 62.74 | 62.45 | 62.64 | 1,041,519 | +0.79(+1.27%) |
Dec 11, 2009 | 61.77 | 62.31 | 61.70 | 61.85 | 772,749 | +0.26(+0.42%) |
Dec 10, 2009 | 61.63 | 61.81 | 61.18 | 61.59 | 812,093 | +0.37(+0.60%) |
Dec 09, 2009 | 61.63 | 61.77 | 61.09 | 61.22 | 849,861 | -0.31(-0.50%) |
Dec 08, 2009 | 61.53 | 61.88 | 61.09 | 61.53 | 650,817 | -0.10(-0.16%) |
Dec 07, 2009 | 61.06 | 61.94 | 60.96 | 61.63 | 647,390 | +0.42(+0.68%) |
Dec 04, 2009 | 61.09 | 61.99 | 60.79 | 61.21 | 557,334 | +0.36(+0.59%) |
Dec 03, 2009 | 61.77 | 61.97 | 60.78 | 60.85 | 703,937 | -0.82(-1.33%) |
Dec 02, 2009 | 61.86 | 62.01 | 61.35 | 61.67 | 807,748 | -0.17(-0.27%) |
Dec 01, 2009 | 61.62 | 62.24 | 61.14 | 61.84 | 1,203,488 | +0.70(+1.15%) |
Nov 30, 2009 | 61.59 | 61.59 | 60.85 | 61.14 | 852,889 | -0.28(-0.45%) |
Nov 27, 2009 | 61.35 | 61.77 | 60.82 | 61.41 | 428,922 | -0.85(-1.37%) |
Nov 25, 2009 | 62.44 | 62.54 | 62.08 | 62.27 | 470,081 | -0.24(-0.39%) |
Nov 24, 2009 | 62.15 | 62.68 | 62.04 | 62.51 | 502,870 | +0.09(+0.15%) |
Nov 23, 2009 | 61.87 | 62.61 | 61.87 | 62.42 | 500,790 | +0.70(+1.13%) |
Nov 20, 2009 | 61.28 | 61.91 | 61.28 | 61.72 | 674,524 | +0.24(+0.40%) |
Nov 19, 2009 | 62.22 | 62.23 | 61.00 | 61.48 | 748,523 | -0.57(-0.92%) |
Nov 18, 2009 | 62.28 | 62.47 | 61.80 | 62.05 | 489,408 | -0.12(-0.19%) |
Nov 17, 2009 | 61.71 | 62.26 | 61.56 | 62.17 | 947,127 | +0.14(+0.23%) |
Nov 16, 2009 | 61.03 | 62.09 | 61.03 | 62.02 | 953,326 | +1.04(+1.70%) |
Nov 13, 2009 | 60.85 | 61.25 | 60.58 | 60.99 | 696,129 | +0.20(+0.33%) |
Nov 12, 2009 | 61.42 | 61.59 | 60.70 | 60.78 | 588,958 | -0.59(-0.96%) |
Nov 11, 2009 | 61.39 | 61.68 | 60.87 | 61.37 | 675,671 | -0.01(-0.01%) |
Nov 10, 2009 | 61.06 | 61.62 | 61.06 | 61.38 | 869,144 | +0.00(+0.00%) |
Nov 09, 2009 | 60.37 | 61.38 | 60.06 | 61.38 | 1,127,537 | +1.26(+2.09%) |
Nov 06, 2009 | 59.73 | 60.23 | 59.48 | 60.12 | 1,117,027 | +0.40(+0.67%) |
Nov 05, 2009 | 58.98 | 59.92 | 58.87 | 59.72 | 1,050,951 | +0.81(+1.38%) |
Nov 04, 2009 | 58.96 | 59.59 | 58.80 | 58.91 | 995,461 | +0.19(+0.33%) |
Nov 03, 2009 | 58.46 | 58.79 | 58.15 | 58.71 | 989,813 | +0.06(+0.10%) |