Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 64.82 | 65.18 | 64.10 | 64.75 | 1,634,572 | -0.08(-0.12%) |
Feb 25, 2010 | 62.12 | 65.52 | 61.45 | 64.83 | 3,282,244 | +1.61(+2.55%) |
Feb 24, 2010 | 63.45 | 64.06 | 62.53 | 63.22 | 1,885,469 | -0.40(-0.63%) |
Feb 23, 2010 | 64.34 | 64.85 | 63.13 | 63.62 | 1,721,899 | -1.04(-1.61%) |
Feb 22, 2010 | 65.60 | 66.31 | 64.53 | 64.66 | 1,958,367 | -1.00(-1.52%) |
Feb 19, 2010 | 65.75 | 66.17 | 65.34 | 65.66 | 1,809,973 | -0.32(-0.48%) |
Feb 18, 2010 | 65.62 | 66.45 | 65.42 | 65.98 | 2,313,356 | -0.16(-0.24%) |
Feb 17, 2010 | 66.42 | 67.15 | 65.34 | 66.14 | 3,079,974 | +0.31(+0.47%) |
Feb 16, 2010 | 65.50 | 66.09 | 65.31 | 65.83 | 3,113,908 | +1.57(+2.44%) |
Feb 12, 2010 | 63.72 | 64.26 | 64.26 | 64.26 | 2,365,300 | -0.26(-0.40%) |
Feb 11, 2010 | 63.35 | 64.96 | 63.07 | 64.52 | 3,920,822 | +1.90(+3.03%) |
Feb 10, 2010 | 61.78 | 63.10 | 61.27 | 62.62 | 3,321,905 | +1.94(+3.20%) |
Feb 09, 2010 | 59.10 | 61.36 | 59.05 | 60.68 | 3,676,376 | +2.91(+5.04%) |
Feb 08, 2010 | 59.46 | 59.87 | 57.74 | 57.77 | 1,991,229 | -1.16(-1.97%) |
Feb 05, 2010 | 58.14 | 59.09 | 56.85 | 58.93 | 3,278,800 | +0.86(+1.48%) |
Feb 04, 2010 | 60.05 | 60.07 | 57.50 | 58.07 | 2,381,458 | -3.01(-4.93%) |
Feb 03, 2010 | 60.34 | 61.62 | 60.09 | 61.08 | 2,844,872 | +1.08(+1.80%) |
Feb 02, 2010 | 59.90 | 60.08 | 58.71 | 60.00 | 2,289,078 | +1.26(+2.15%) |
Feb 01, 2010 | 57.42 | 59.27 | 56.93 | 58.74 | 2,757,907 | +2.39(+4.24%) |
Jan 29, 2010 | 58.20 | 58.96 | 56.10 | 56.35 | 2,683,538 | -2.37(-4.03%) |
Jan 28, 2010 | 59.25 | 59.65 | 58.27 | 58.72 | 2,761,342 | -0.49(-0.84%) |
Jan 27, 2010 | 59.24 | 59.84 | 58.17 | 59.21 | 2,077,279 | -0.07(-0.12%) |
Jan 26, 2010 | 58.51 | 60.48 | 57.98 | 59.28 | 1,878,292 | +0.22(+0.37%) |
Jan 25, 2010 | 60.11 | 60.69 | 58.88 | 59.06 | 2,190,831 | -0.47(-0.79%) |
Jan 22, 2010 | 60.34 | 61.00 | 59.27 | 59.53 | 2,721,917 | -1.23(-2.02%) |
Jan 21, 2010 | 62.10 | 63.01 | 60.41 | 60.76 | 2,050,035 | -1.12(-1.81%) |
Jan 20, 2010 | 61.34 | 62.46 | 60.70 | 61.88 | 2,255,604 | -1.88(-2.95%) |
Jan 19, 2010 | 63.31 | 63.99 | 62.03 | 63.76 | 3,064,991 | +1.43(+2.29%) |
Jan 15, 2010 | 64.88 | 62.33 | 62.33 | 62.33 | 5,311,600 | -2.99(-4.58%) |
Jan 14, 2010 | 67.17 | 67.44 | 64.80 | 65.32 | 2,889,031 | -2.15(-3.19%) |
Jan 13, 2010 | 66.29 | 67.60 | 64.35 | 67.47 | 2,197,932 | +0.90(+1.35%) |
Jan 12, 2010 | 67.97 | 68.41 | 66.20 | 66.57 | 2,695,511 | -2.81(-4.05%) |
Jan 11, 2010 | 69.99 | 71.11 | 69.12 | 69.38 | 2,989,956 | +0.82(+1.20%) |
Jan 08, 2010 | 67.84 | 69.97 | 67.70 | 68.56 | 3,609,409 | +1.57(+2.34%) |
Jan 07, 2010 | 66.99 | 67.39 | 66.17 | 66.99 | 1,936,964 | -0.27(-0.40%) |
Jan 06, 2010 | 65.35 | 67.50 | 65.27 | 67.26 | 2,352,211 | +2.22(+3.41%) |
Jan 05, 2010 | 63.77 | 65.53 | 63.60 | 65.04 | 2,327,133 | +2.19(+3.48%) |
Jan 04, 2010 | 62.33 | 63.48 | 62.19 | 62.85 | 2,178,539 | +1.35(+2.20%) |
Dec 31, 2009 | 62.76 | 61.50 | 61.50 | 61.50 | 833,700 | -0.99(-1.58%) |
Dec 30, 2009 | 62.58 | 63.13 | 62.04 | 62.49 | 964,063 | -0.85(-1.34%) |
Dec 29, 2009 | 64.59 | 64.74 | 63.32 | 63.34 | 1,248,189 | -0.97(-1.51%) |
Dec 28, 2009 | 63.81 | 65.09 | 63.75 | 64.31 | 1,199,474 | +1.00(+1.58%) |
Dec 24, 2009 | 62.92 | 64.10 | 62.62 | 63.31 | 628,864 | +0.55(+0.88%) |
Dec 23, 2009 | 60.52 | 63.34 | 60.12 | 62.76 | 2,172,588 | +2.31(+3.82%) |
Dec 22, 2009 | 59.23 | 60.82 | 58.55 | 60.45 | 1,570,079 | +1.03(+1.73%) |
Dec 21, 2009 | 60.08 | 60.50 | 59.30 | 59.42 | 1,522,060 | +0.84(+1.43%) |
Dec 18, 2009 | 59.85 | 60.63 | 58.27 | 58.58 | 2,380,439 | -1.21(-2.02%) |
Dec 17, 2009 | 61.50 | 61.54 | 59.66 | 59.79 | 2,016,823 | -2.79(-4.46%) |
Dec 16, 2009 | 62.67 | 63.11 | 61.94 | 62.58 | 2,784,977 | +0.42(+0.68%) |
Dec 15, 2009 | 61.89 | 63.70 | 61.77 | 62.16 | 1,836,803 | -0.05(-0.08%) |
Dec 14, 2009 | 62.18 | 62.35 | 61.90 | 62.21 | 1,685,350 | -0.67(-1.07%) |
Dec 11, 2009 | 63.54 | 64.39 | 62.61 | 62.88 | 3,058,994 | -0.61(-0.96%) |
Dec 10, 2009 | 64.59 | 65.26 | 63.07 | 63.49 | 4,261,360 | -0.79(-1.23%) |
Dec 09, 2009 | 61.84 | 64.34 | 61.59 | 64.28 | 4,072,105 | +2.47(+4.00%) |
Dec 08, 2009 | 60.07 | 62.78 | 59.78 | 61.81 | 6,109,849 | +1.50(+2.49%) |
Dec 07, 2009 | 59.09 | 61.11 | 58.97 | 60.31 | 4,558,001 | +2.75(+4.78%) |
Dec 04, 2009 | 60.00 | 60.54 | 56.89 | 57.56 | 3,200,077 | -1.64(-2.77%) |
Dec 03, 2009 | 60.14 | 60.59 | 58.73 | 59.20 | 2,625,736 | -0.91(-1.51%) |
Dec 02, 2009 | 57.26 | 60.57 | 57.08 | 60.11 | 3,961,006 | +3.14(+5.51%) |