Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 57.31 | 57.93 | 55.28 | 55.56 | 1,100,986 | -1.88(-3.27%) |
Jan 28, 2010 | 58.27 | 58.34 | 55.63 | 57.43 | 1,191,040 | -0.23(-0.41%) |
Jan 27, 2010 | 58.55 | 58.97 | 56.22 | 57.67 | 1,279,147 | -0.60(-1.04%) |
Jan 26, 2010 | 58.34 | 59.22 | 57.81 | 58.27 | 1,197,823 | -1.27(-2.13%) |
Jan 25, 2010 | 60.26 | 60.61 | 59.16 | 59.54 | 920,759 | -0.25(-0.42%) |
Jan 22, 2010 | 59.19 | 60.85 | 58.88 | 59.79 | 1,863,282 | -0.77(-1.26%) |
Jan 21, 2010 | 63.04 | 63.72 | 60.55 | 60.55 | 1,863,177 | -3.40(-5.32%) |
Jan 20, 2010 | 64.42 | 64.42 | 62.93 | 63.95 | 1,419,981 | -2.14(-3.23%) |
Jan 19, 2010 | 66.28 | 66.65 | 65.90 | 66.09 | 1,196,871 | +0.48(+0.72%) |
Jan 15, 2010 | 66.82 | 65.61 | 65.61 | 65.61 | 1,281,805 | -1.41(-2.10%) |
Jan 14, 2010 | 66.75 | 67.51 | 66.30 | 67.02 | 601,016 | -0.06(-0.10%) |
Jan 13, 2010 | 66.90 | 67.19 | 65.52 | 67.09 | 872,688 | +1.18(+1.80%) |
Jan 12, 2010 | 67.39 | 68.11 | 64.99 | 65.90 | 1,172,765 | -2.58(-3.77%) |
Jan 11, 2010 | 69.52 | 69.82 | 68.10 | 68.48 | 974,270 | +0.10(+0.14%) |
Jan 08, 2010 | 67.98 | 68.40 | 67.15 | 68.39 | 1,063,516 | +0.77(+1.13%) |
Jan 07, 2010 | 67.98 | 68.27 | 67.02 | 67.62 | 1,030,437 | -0.34(-0.50%) |
Jan 06, 2010 | 67.20 | 68.86 | 67.14 | 67.96 | 1,527,215 | +1.62(+2.44%) |
Jan 05, 2010 | 66.55 | 67.16 | 65.36 | 66.34 | 1,288,928 | +0.05(+0.07%) |
Jan 04, 2010 | 66.29 | 66.65 | 65.84 | 66.29 | 960,285 | +2.51(+3.93%) |
Dec 31, 2009 | 64.82 | 63.78 | 63.78 | 63.78 | 680,296 | -0.27(-0.42%) |
Dec 30, 2009 | 64.24 | 64.66 | 63.76 | 64.05 | 714,056 | -0.78(-1.21%) |
Dec 29, 2009 | 66.16 | 66.16 | 64.81 | 64.83 | 885,317 | -0.68(-1.03%) |
Dec 28, 2009 | 66.33 | 66.48 | 65.01 | 65.51 | 620,835 | -0.16(-0.25%) |
Dec 24, 2009 | 66.63 | 67.30 | 65.57 | 65.67 | 371,553 | -0.53(-0.80%) |
Dec 23, 2009 | 64.26 | 66.33 | 63.90 | 66.20 | 1,783,003 | +1.67(+2.59%) |
Dec 22, 2009 | 63.83 | 64.68 | 63.20 | 64.53 | 1,624,942 | +0.41(+0.64%) |
Dec 21, 2009 | 64.80 | 64.94 | 63.27 | 64.12 | 1,129,552 | -0.65(-1.01%) |
Dec 18, 2009 | 64.37 | 64.99 | 63.45 | 64.78 | 3,264,550 | +2.08(+3.32%) |
Dec 17, 2009 | 65.37 | 65.44 | 62.69 | 62.70 | 2,305,489 | -3.84(-5.77%) |
Dec 16, 2009 | 65.81 | 66.80 | 65.51 | 66.53 | 1,818,275 | +2.04(+3.16%) |
Dec 15, 2009 | 65.38 | 66.06 | 64.36 | 64.49 | 1,632,919 | -2.09(-3.14%) |
Dec 14, 2009 | 66.36 | 66.59 | 65.11 | 66.58 | 1,071,706 | +1.47(+2.25%) |
Dec 11, 2009 | 66.06 | 66.44 | 64.79 | 65.11 | 1,958,380 | -0.15(-0.23%) |
Dec 10, 2009 | 65.88 | 66.23 | 64.88 | 65.27 | 1,185,302 | -0.32(-0.49%) |
Dec 09, 2009 | 64.05 | 65.82 | 64.04 | 65.59 | 1,983,234 | +1.50(+2.34%) |
Dec 08, 2009 | 65.12 | 65.48 | 63.80 | 64.09 | 2,223,461 | -2.27(-3.42%) |
Dec 07, 2009 | 64.84 | 67.77 | 64.42 | 66.36 | 2,639,344 | +0.10(+0.15%) |
Dec 04, 2009 | 69.10 | 69.10 | 65.28 | 66.27 | 3,892,597 | -2.94(-4.25%) |
Dec 03, 2009 | 70.26 | 71.43 | 68.61 | 69.21 | 2,049,012 | -1.74(-2.45%) |
Dec 02, 2009 | 71.99 | 72.17 | 70.57 | 70.95 | 2,133,082 | -0.34(-0.47%) |
Dec 01, 2009 | 69.87 | 72.78 | 69.53 | 71.29 | 2,649,549 | +2.99(+4.38%) |
Nov 30, 2009 | 68.03 | 68.67 | 67.40 | 68.30 | 1,594,890 | -0.42(-0.61%) |
Nov 27, 2009 | 66.69 | 69.47 | 66.65 | 68.72 | 1,733,169 | -1.97(-2.78%) |
Nov 25, 2009 | 69.40 | 70.84 | 69.06 | 70.68 | 1,838,376 | +1.89(+2.74%) |
Nov 24, 2009 | 68.59 | 68.82 | 66.85 | 68.80 | 1,922,741 | +0.93(+1.38%) |
Nov 23, 2009 | 68.98 | 69.28 | 66.94 | 67.86 | 1,729,169 | +0.75(+1.12%) |
Nov 20, 2009 | 65.57 | 67.22 | 65.40 | 67.11 | 1,700,865 | -0.24(-0.36%) |
Nov 19, 2009 | 66.29 | 67.52 | 65.32 | 67.36 | 2,060,680 | -0.12(-0.18%) |
Nov 18, 2009 | 67.72 | 68.49 | 66.69 | 67.48 | 1,843,723 | -0.08(-0.12%) |
Nov 17, 2009 | 66.44 | 67.65 | 66.11 | 67.56 | 1,607,820 | -0.05(-0.07%) |
Nov 16, 2009 | 66.07 | 68.62 | 65.82 | 67.61 | 2,212,111 | +2.42(+3.71%) |
Nov 13, 2009 | 63.02 | 65.26 | 62.58 | 65.19 | 2,540,736 | +1.01(+1.57%) |
Nov 12, 2009 | 63.81 | 64.48 | 63.07 | 64.18 | 2,463,225 | -1.02(-1.57%) |
Nov 11, 2009 | 64.91 | 65.80 | 64.37 | 65.20 | 2,023,408 | +1.85(+2.93%) |
Nov 10, 2009 | 61.24 | 63.45 | 61.03 | 63.35 | 2,292,642 | -0.20(-0.32%) |
Nov 09, 2009 | 63.48 | 64.96 | 63.35 | 63.55 | 2,548,556 | +1.22(+1.95%) |
Nov 06, 2009 | 60.21 | 62.59 | 60.05 | 62.33 | 2,890,474 | +1.89(+3.12%) |
Nov 05, 2009 | 60.69 | 61.25 | 59.83 | 60.45 | 2,234,796 | +0.14(+0.24%) |
Nov 04, 2009 | 59.84 | 61.04 | 58.74 | 60.30 | 3,492,220 | +1.66(+2.83%) |
Nov 03, 2009 | 54.38 | 58.76 | 53.86 | 58.64 | 3,357,853 | +3.84(+7.00%) |