Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 58.86 | 59.55 | 58.86 | 59.55 | 838 | +1.05(+1.79%) |
Feb 25, 2010 | 58.51 | 58.51 | 57.95 | 58.50 | 2,141 | +0.30(+0.52%) |
Feb 24, 2010 | 58.40 | 58.55 | 58.01 | 58.20 | 1,255 | +0.05(+0.09%) |
Feb 23, 2010 | 58.40 | 58.55 | 57.80 | 58.15 | 2,311 | +0.15(+0.26%) |
Feb 22, 2010 | 57.96 | 58.00 | 57.95 | 58.00 | 1,646 | +0.00(+0.00%) |
Feb 19, 2010 | 57.67 | 58.00 | 57.60 | 58.00 | 683 | +1.55(+2.75%) |
Feb 18, 2010 | 56.45 | 56.45 | 56.45 | 56.45 | 172 | +0.45(+0.80%) |
Feb 17, 2010 | 56.55 | 56.55 | 56.00 | 56.00 | 869 | +0.00(+0.00%) |
Feb 16, 2010 | 55.62 | 56.35 | 55.57 | 56.00 | 3,539 | +0.65(+1.17%) |
Feb 12, 2010 | 55.35 | 55.35 | 55.35 | 0 | -0.10(-0.18%) | |
Feb 11, 2010 | 54.50 | 55.45 | 54.50 | 55.45 | 1,002 | +0.95(+1.74%) |
Feb 10, 2010 | 54.35 | 54.65 | 54.24 | 54.50 | 2,412 | -0.21(-0.38%) |
Feb 09, 2010 | 54.63 | 55.22 | 53.79 | 54.71 | 3,649 | +2.31(+4.41%) |
Feb 08, 2010 | 52.90 | 53.07 | 52.40 | 52.40 | 608 | +0.35(+0.67%) |
Feb 05, 2010 | 52.54 | 52.54 | 51.35 | 52.05 | 1,157 | -1.00(-1.89%) |
Feb 04, 2010 | 53.53 | 53.53 | 52.94 | 53.05 | 1,573 | -1.65(-3.02%) |
Feb 03, 2010 | 54.70 | 54.78 | 54.70 | 54.70 | 2,533 | +0.27(+0.50%) |
Feb 02, 2010 | 54.43 | 54.43 | 54.43 | 54.43 | 340 | +0.13(+0.24%) |
Feb 01, 2010 | 54.30 | 54.30 | 53.51 | 54.30 | 632 | +1.40(+2.65%) |
Jan 29, 2010 | 54.85 | 54.85 | 52.90 | 52.90 | 3,901 | -2.65(-4.77%) |
Jan 28, 2010 | 55.80 | 55.80 | 55.45 | 55.55 | 1,800 | -0.40(-0.71%) |
Jan 27, 2010 | 55.45 | 55.95 | 55.35 | 55.95 | 1,072 | +0.60(+1.08%) |
Jan 26, 2010 | 54.89 | 55.39 | 54.84 | 55.35 | 2,317 | +0.35(+0.64%) |
Jan 25, 2010 | 55.38 | 55.38 | 55.00 | 55.00 | 2,389 | -0.60(-1.08%) |
Jan 22, 2010 | 55.50 | 55.60 | 55.50 | 55.60 | 257 | -0.30(-0.54%) |
Jan 21, 2010 | 55.58 | 55.90 | 55.01 | 55.90 | 2,030 | -0.75(-1.32%) |
Jan 20, 2010 | 56.50 | 56.65 | 56.45 | 56.65 | 1,163 | -0.40(-0.70%) |
Jan 19, 2010 | 56.80 | 57.05 | 56.40 | 57.05 | 1,064 | -0.05(-0.09%) |
Jan 15, 2010 | 57.10 | 57.10 | 57.10 | 0 | -1.70(-2.89%) | |
Jan 14, 2010 | 58.77 | 58.80 | 58.39 | 58.80 | 1,031 | -0.95(-1.59%) |
Jan 13, 2010 | 59.11 | 59.75 | 59.11 | 59.75 | 307 | +1.50(+2.58%) |
Jan 12, 2010 | 58.10 | 58.25 | 58.07 | 58.25 | 3,321 | -0.45(-0.77%) |
Jan 08, 2010 | 58.70 | 58.70 | 58.70 | 0 | +0.20(+0.34%) | |
Jan 07, 2010 | 58.64 | 58.64 | 58.31 | 58.50 | 2,198 | -1.85(-3.07%) |
Jan 06, 2010 | 60.66 | 60.70 | 60.35 | 60.35 | 2,302 | +2.00(+3.43%) |
Jan 05, 2010 | 58.25 | 58.40 | 58.25 | 58.35 | 991 | -0.10(-0.17%) |
Jan 04, 2010 | 57.83 | 58.45 | 57.83 | 58.45 | 525 | +1.50(+2.63%) |
Dec 31, 2009 | 56.95 | 56.95 | 56.95 | 0 | -0.70(-1.21%) | |
Dec 30, 2009 | 57.12 | 57.65 | 57.12 | 57.65 | 211 | -0.35(-0.60%) |
Dec 29, 2009 | 57.64 | 58.00 | 57.50 | 58.00 | 1,396 | +0.05(+0.09%) |
Dec 28, 2009 | 57.71 | 57.95 | 57.40 | 57.95 | 2,023 | +0.60(+1.05%) |
Dec 24, 2009 | 57.77 | 57.77 | 57.30 | 57.35 | 1,453 | -0.45(-0.78%) |
Dec 23, 2009 | 57.40 | 57.80 | 57.25 | 57.80 | 982 | +0.65(+1.14%) |
Dec 22, 2009 | 57.21 | 57.21 | 57.00 | 57.15 | 351 | +0.80(+1.42%) |
Dec 21, 2009 | 56.81 | 56.85 | 56.35 | 56.35 | 1,092 | +0.45(+0.81%) |
Dec 18, 2009 | 55.89 | 55.97 | 55.73 | 55.90 | 1,028 | -0.25(-0.45%) |
Dec 17, 2009 | 55.99 | 56.15 | 55.78 | 56.15 | 1,185 | -1.20(-2.09%) |
Dec 16, 2009 | 57.34 | 57.45 | 57.34 | 57.35 | 443 | -0.14(-0.24%) |
Dec 15, 2009 | 56.93 | 57.49 | 56.93 | 57.49 | 838 | +0.04(+0.07%) |
Dec 14, 2009 | 56.80 | 57.45 | 56.80 | 57.45 | 787 | -0.70(-1.20%) |
Dec 11, 2009 | 57.96 | 58.15 | 57.91 | 58.15 | 1,100 | +0.10(+0.17%) |
Dec 10, 2009 | 58.05 | 58.05 | 58.05 | 58.05 | 650 | +0.47(+0.82%) |
Dec 09, 2009 | 57.21 | 57.58 | 56.90 | 57.58 | 1,872 | -0.12(-0.21%) |
Dec 08, 2009 | 57.32 | 57.70 | 57.23 | 57.70 | 1,275 | +0.65(+1.14%) |
Dec 07, 2009 | 57.04 | 57.05 | 57.04 | 57.05 | 380 | +0.00(+0.00%) |
Dec 04, 2009 | 57.05 | 57.10 | 56.35 | 57.05 | 993 | -0.10(-0.17%) |
Dec 03, 2009 | 57.20 | 57.20 | 57.00 | 57.15 | 931 | +0.35(+0.62%) |
Dec 02, 2009 | 56.64 | 56.80 | 56.64 | 56.80 | 2,300 | -0.40(-0.70%) |