Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 69.20 | 69.64 | 67.67 | 67.84 | 54,562 | -1.46(-2.11%) |
Jan 28, 2010 | 70.90 | 70.90 | 68.65 | 69.30 | 88,415 | -2.29(-3.20%) |
Jan 27, 2010 | 71.29 | 71.75 | 70.75 | 71.59 | 30,195 | +0.04(+0.06%) |
Jan 26, 2010 | 71.25 | 72.19 | 70.61 | 71.55 | 73,023 | +0.30(+0.42%) |
Jan 25, 2010 | 71.65 | 71.81 | 71.00 | 71.25 | 21,233 | -0.41(-0.57%) |
Jan 22, 2010 | 71.84 | 73.05 | 71.40 | 71.66 | 47,015 | +0.06(+0.08%) |
Jan 21, 2010 | 75.15 | 75.15 | 71.15 | 71.60 | 86,765 | -3.90(-5.17%) |
Jan 20, 2010 | 77.40 | 77.45 | 75.33 | 75.50 | 238,356 | -3.05(-3.88%) |
Jan 19, 2010 | 77.20 | 78.66 | 77.20 | 78.55 | 17,664 | +1.80(+2.35%) |
Jan 15, 2010 | 76.75 | 76.75 | 76.75 | 0 | -2.74(-3.45%) | |
Jan 14, 2010 | 78.90 | 79.70 | 78.90 | 79.49 | 12,774 | +0.30(+0.38%) |
Jan 13, 2010 | 78.90 | 79.19 | 78.57 | 79.19 | 28,514 | +1.85(+2.39%) |
Jan 12, 2010 | 76.85 | 77.45 | 76.85 | 77.34 | 18,283 | -0.81(-1.04%) |
Jan 11, 2010 | 78.53 | 78.63 | 77.95 | 78.15 | 14,026 | +0.45(+0.58%) |
Jan 08, 2010 | 76.85 | 77.75 | 76.60 | 77.70 | 24,295 | +0.05(+0.06%) |
Jan 07, 2010 | 77.25 | 77.88 | 76.82 | 77.65 | 23,267 | -1.30(-1.65%) |
Jan 06, 2010 | 78.94 | 79.43 | 78.76 | 78.95 | 17,293 | -0.60(-0.75%) |
Jan 05, 2010 | 79.95 | 80.35 | 79.30 | 79.55 | 27,164 | -1.49(-1.84%) |
Jan 04, 2010 | 80.54 | 81.40 | 80.54 | 81.04 | 31,366 | +1.24(+1.55%) |
Dec 31, 2009 | 79.80 | 79.80 | 79.80 | 0 | -0.57(-0.71%) | |
Dec 30, 2009 | 80.22 | 80.40 | 79.95 | 80.37 | 21,646 | -0.53(-0.66%) |
Dec 29, 2009 | 81.50 | 81.60 | 80.65 | 80.90 | 13,674 | +0.15(+0.19%) |
Dec 28, 2009 | 80.85 | 81.00 | 80.68 | 80.75 | 29,786 | +0.55(+0.69%) |
Dec 24, 2009 | 79.80 | 80.35 | 79.80 | 80.20 | 18,215 | +0.40(+0.50%) |
Dec 23, 2009 | 79.45 | 80.00 | 79.31 | 79.80 | 26,660 | +0.79(+1.00%) |
Dec 22, 2009 | 79.70 | 80.15 | 78.68 | 79.01 | 81,107 | -0.35(-0.44%) |
Dec 21, 2009 | 78.58 | 79.70 | 78.58 | 79.36 | 18,776 | +1.76(+2.27%) |
Dec 18, 2009 | 78.61 | 78.81 | 77.06 | 77.60 | 21,582 | -0.05(-0.06%) |
Dec 17, 2009 | 78.75 | 78.75 | 77.45 | 77.65 | 32,471 | -1.90(-2.39%) |
Dec 16, 2009 | 79.45 | 80.15 | 79.45 | 79.55 | 43,932 | +1.20(+1.53%) |
Dec 15, 2009 | 78.45 | 79.21 | 78.12 | 78.35 | 25,503 | -0.71(-0.90%) |
Dec 14, 2009 | 78.95 | 79.16 | 78.92 | 79.06 | 40,442 | -0.54(-0.68%) |
Dec 11, 2009 | 79.50 | 79.70 | 79.15 | 79.60 | 18,996 | +1.05(+1.34%) |
Dec 10, 2009 | 78.35 | 78.73 | 77.83 | 78.55 | 29,105 | +1.05(+1.35%) |
Dec 09, 2009 | 76.84 | 77.67 | 76.03 | 77.50 | 58,813 | +1.29(+1.69%) |
Dec 08, 2009 | 76.78 | 76.91 | 76.03 | 76.21 | 84,287 | -1.96(-2.51%) |
Dec 07, 2009 | 78.49 | 78.85 | 77.79 | 78.17 | 38,450 | -1.18(-1.49%) |
Dec 04, 2009 | 80.60 | 80.92 | 79.00 | 79.35 | 115,999 | -1.01(-1.26%) |
Dec 03, 2009 | 80.54 | 81.10 | 79.92 | 80.36 | 75,889 | +0.56(+0.70%) |
Dec 02, 2009 | 79.67 | 80.95 | 79.67 | 79.80 | 613,425 | +1.20(+1.53%) |
Dec 01, 2009 | 78.32 | 79.20 | 78.00 | 78.60 | 49,037 | +1.70(+2.21%) |
Nov 30, 2009 | 76.23 | 77.72 | 75.74 | 76.90 | 47,245 | -0.45(-0.58%) |
Nov 27, 2009 | 75.15 | 77.35 | 74.97 | 77.35 | 30,498 | -2.69(-3.36%) |
Nov 25, 2009 | 79.76 | 80.21 | 79.11 | 80.04 | 115,651 | -0.16(-0.20%) |
Nov 24, 2009 | 80.51 | 80.51 | 79.76 | 80.20 | 29,865 | +0.70(+0.88%) |
Nov 23, 2009 | 78.90 | 80.24 | 78.89 | 79.50 | 67,781 | +2.69(+3.50%) |
Nov 20, 2009 | 76.95 | 77.28 | 76.60 | 76.81 | 38,939 | -0.17(-0.22%) |
Nov 19, 2009 | 77.24 | 77.35 | 75.86 | 76.98 | 41,614 | -0.70(-0.90%) |
Nov 18, 2009 | 77.55 | 77.80 | 77.01 | 77.68 | 103,066 | -1.60(-2.02%) |
Nov 17, 2009 | 77.05 | 79.50 | 76.91 | 79.28 | 130,860 | +1.58(+2.03%) |
Nov 16, 2009 | 76.56 | 78.15 | 76.54 | 77.70 | 19,482 | +0.93(+1.21%) |
Nov 13, 2009 | 75.67 | 76.92 | 75.07 | 76.77 | 37,366 | +0.93(+1.23%) |
Nov 12, 2009 | 76.20 | 77.40 | 75.70 | 75.84 | 41,786 | +0.39(+0.52%) |
Nov 11, 2009 | 75.35 | 75.83 | 74.84 | 75.45 | 36,307 | +1.22(+1.64%) |
Nov 10, 2009 | 74.25 | 74.99 | 74.00 | 74.23 | 46,847 | -0.23(-0.31%) |
Nov 09, 2009 | 73.29 | 74.70 | 73.29 | 74.46 | 68,567 | +2.47(+3.43%) |
Nov 06, 2009 | 71.02 | 72.73 | 71.02 | 71.99 | 380,008 | +0.79(+1.11%) |
Nov 05, 2009 | 70.85 | 71.74 | 70.64 | 71.20 | 136,148 | +2.01(+2.91%) |
Nov 04, 2009 | 69.64 | 69.97 | 69.00 | 69.19 | 64,258 | +0.24(+0.35%) |
Nov 03, 2009 | 68.52 | 69.30 | 68.35 | 68.95 | 44,191 | -0.29(-0.42%) |