Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 71.53 | 73.12 | 70.83 | 72.93 | 3,521,251 | +1.36(+1.90%) |
Feb 25, 2010 | 70.16 | 71.65 | 69.07 | 71.57 | 3,494,565 | +0.09(+0.12%) |
Feb 24, 2010 | 70.33 | 71.94 | 70.33 | 71.49 | 3,583,322 | +1.37(+1.95%) |
Feb 23, 2010 | 70.61 | 71.52 | 69.63 | 70.12 | 2,576,777 | -0.75(-1.06%) |
Feb 22, 2010 | 70.77 | 71.54 | 70.15 | 70.87 | 2,578,489 | +0.52(+0.73%) |
Feb 19, 2010 | 68.92 | 70.94 | 68.92 | 70.35 | 3,486,388 | +1.43(+2.07%) |
Feb 18, 2010 | 68.52 | 69.17 | 68.30 | 68.92 | 1,992,145 | +0.14(+0.20%) |
Feb 17, 2010 | 68.75 | 69.26 | 67.92 | 68.79 | 2,887,215 | -0.03(-0.04%) |
Feb 16, 2010 | 67.91 | 69.01 | 67.91 | 68.81 | 3,078,695 | +1.22(+1.81%) |
Feb 12, 2010 | 67.46 | 67.59 | 67.59 | 67.59 | 3,372,531 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.65 | 66.64 | 68.43 | 2,641,306 | +1.07(+1.58%) |
Feb 10, 2010 | 68.12 | 68.23 | 66.70 | 67.37 | 2,552,894 | -0.80(-1.17%) |
Feb 09, 2010 | 66.49 | 68.60 | 66.22 | 68.17 | 5,455,716 | +2.30(+3.49%) |
Feb 08, 2010 | 66.10 | 66.92 | 64.80 | 65.87 | 3,447,837 | -0.12(-0.18%) |
Feb 05, 2010 | 67.85 | 68.19 | 64.68 | 65.99 | 6,432,770 | -1.86(-2.74%) |
Feb 04, 2010 | 70.01 | 70.34 | 67.76 | 67.85 | 4,451,002 | -2.81(-3.98%) |
Feb 03, 2010 | 70.27 | 71.29 | 69.62 | 70.66 | 3,014,203 | -0.18(-0.26%) |
Feb 02, 2010 | 69.76 | 71.03 | 69.15 | 70.84 | 3,739,043 | +2.10(+3.06%) |
Feb 01, 2010 | 67.81 | 69.47 | 67.77 | 68.74 | 3,552,490 | +1.32(+1.96%) |
Jan 29, 2010 | 68.56 | 69.44 | 67.38 | 67.42 | 3,648,725 | -0.62(-0.91%) |
Jan 28, 2010 | 69.68 | 69.68 | 68.04 | 68.04 | 2,303,730 | -1.16(-1.68%) |
Jan 27, 2010 | 69.48 | 69.50 | 67.64 | 69.20 | 4,095,562 | -0.29(-0.42%) |
Jan 26, 2010 | 69.23 | 69.90 | 68.42 | 69.49 | 2,640,646 | +0.06(+0.09%) |
Jan 25, 2010 | 69.89 | 69.89 | 68.11 | 69.43 | 2,183,045 | +0.34(+0.50%) |
Jan 22, 2010 | 69.97 | 70.44 | 69.00 | 69.09 | 2,965,558 | -1.13(-1.61%) |
Jan 21, 2010 | 72.58 | 72.69 | 69.96 | 70.22 | 3,330,079 | -2.12(-2.93%) |
Jan 20, 2010 | 72.93 | 72.97 | 71.49 | 72.33 | 3,245,895 | -1.58(-2.14%) |
Jan 19, 2010 | 73.12 | 74.23 | 73.12 | 73.92 | 2,660,264 | +0.68(+0.93%) |
Jan 15, 2010 | 74.29 | 73.24 | 73.24 | 73.24 | 5,078,204 | -1.02(-1.37%) |
Jan 14, 2010 | 73.64 | 74.39 | 73.22 | 74.25 | 2,445,452 | +0.40(+0.55%) |
Jan 13, 2010 | 74.82 | 75.15 | 73.27 | 73.85 | 3,318,621 | -0.65(-0.88%) |
Jan 12, 2010 | 74.38 | 76.31 | 73.66 | 74.50 | 3,887,411 | -0.58(-0.77%) |
Jan 11, 2010 | 73.65 | 75.97 | 73.49 | 75.08 | 7,126,120 | +1.94(+2.66%) |
Jan 08, 2010 | 72.35 | 73.36 | 71.38 | 73.13 | 5,056,599 | +1.77(+2.48%) |
Jan 07, 2010 | 72.15 | 72.15 | 70.90 | 71.36 | 3,594,661 | -0.78(-1.09%) |
Jan 06, 2010 | 72.56 | 73.24 | 71.94 | 72.14 | 2,894,888 | -0.60(-0.83%) |
Jan 05, 2010 | 71.80 | 72.79 | 71.11 | 72.75 | 2,897,523 | +0.94(+1.31%) |
Jan 04, 2010 | 72.46 | 73.14 | 71.51 | 71.81 | 3,736,361 | +0.00(+0.00%) |
Dec 31, 2009 | 72.46 | 71.81 | 71.81 | 71.81 | 2,305,918 | -1.48(-2.02%) |
Dec 30, 2009 | 73.14 | 73.35 | 72.58 | 73.29 | 1,846,564 | +0.01(+0.01%) |
Dec 29, 2009 | 71.45 | 73.43 | 71.29 | 73.28 | 3,388,946 | +1.84(+2.58%) |
Dec 28, 2009 | 71.02 | 71.81 | 70.86 | 71.44 | 2,468,664 | +0.39(+0.55%) |
Dec 24, 2009 | 72.28 | 72.62 | 70.86 | 71.05 | 1,694,515 | -1.02(-1.42%) |
Dec 23, 2009 | 71.64 | 72.28 | 71.30 | 72.07 | 2,523,210 | +0.22(+0.31%) |
Dec 22, 2009 | 72.82 | 73.49 | 71.66 | 71.85 | 4,131,211 | -1.05(-1.44%) |
Dec 21, 2009 | 73.51 | 74.17 | 72.38 | 72.90 | 4,227,430 | -0.20(-0.27%) |
Dec 18, 2009 | 73.22 | 73.79 | 71.88 | 73.10 | 5,582,883 | +0.41(+0.57%) |
Dec 17, 2009 | 74.42 | 74.95 | 72.62 | 72.68 | 9,761,033 | -5.27(-6.77%) |
Dec 16, 2009 | 79.11 | 79.67 | 77.23 | 77.96 | 4,067,966 | -0.65(-0.83%) |
Dec 15, 2009 | 77.84 | 79.16 | 77.44 | 78.61 | 5,722,359 | +0.69(+0.88%) |
Dec 14, 2009 | 76.93 | 78.00 | 76.88 | 77.93 | 3,073,267 | +2.25(+2.98%) |
Dec 11, 2009 | 75.66 | 76.54 | 75.37 | 75.67 | 2,109,717 | -0.09(-0.11%) |
Dec 10, 2009 | 76.81 | 77.45 | 75.44 | 75.76 | 2,761,551 | -0.83(-1.08%) |
Dec 09, 2009 | 77.74 | 77.74 | 75.81 | 76.58 | 3,939,121 | -0.76(-0.98%) |
Dec 08, 2009 | 76.99 | 77.98 | 76.59 | 77.34 | 7,980,029 | +2.03(+2.70%) |
Dec 07, 2009 | 75.73 | 76.10 | 75.20 | 75.31 | 2,639,125 | -0.35(-0.47%) |
Dec 04, 2009 | 74.93 | 75.76 | 74.05 | 75.66 | 3,401,322 | +1.71(+2.32%) |
Dec 03, 2009 | 75.39 | 75.62 | 73.81 | 73.95 | 3,772,743 | -1.00(-1.33%) |
Dec 02, 2009 | 73.90 | 75.10 | 73.61 | 74.95 | 2,876,496 | +1.05(+1.42%) |