Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 56.09 | 56.09 | 54.96 | 55.18 | 773,970 | -0.75(-1.34%) |
Feb 25, 2010 | 54.26 | 56.00 | 54.13 | 55.93 | 973,721 | +1.10(+2.01%) |
Feb 24, 2010 | 54.34 | 54.93 | 53.96 | 54.83 | 845,399 | +0.85(+1.57%) |
Feb 23, 2010 | 54.46 | 54.68 | 53.96 | 53.98 | 866,040 | -0.62(-1.14%) |
Feb 22, 2010 | 54.27 | 54.64 | 53.99 | 54.60 | 932,053 | +0.30(+0.55%) |
Feb 19, 2010 | 53.29 | 54.55 | 53.29 | 54.30 | 806,033 | +0.80(+1.50%) |
Feb 18, 2010 | 53.14 | 53.60 | 53.03 | 53.50 | 557,700 | +0.48(+0.91%) |
Feb 17, 2010 | 52.43 | 53.20 | 52.08 | 53.02 | 620,053 | +0.57(+1.09%) |
Feb 16, 2010 | 51.77 | 52.45 | 51.61 | 52.45 | 627,672 | +1.09(+2.12%) |
Feb 12, 2010 | 51.54 | 51.36 | 51.36 | 51.36 | 545,400 | -0.29(-0.56%) |
Feb 11, 2010 | 50.95 | 51.88 | 50.62 | 51.65 | 603,524 | +0.45(+0.88%) |
Feb 10, 2010 | 50.98 | 51.75 | 50.88 | 51.20 | 370,550 | -0.35(-0.68%) |
Feb 09, 2010 | 51.63 | 52.02 | 51.22 | 51.55 | 652,500 | +0.39(+0.76%) |
Feb 08, 2010 | 52.21 | 52.39 | 50.97 | 51.16 | 929,611 | -0.84(-1.62%) |
Feb 05, 2010 | 53.76 | 53.82 | 51.50 | 52.00 | 1,974,736 | -0.99(-1.87%) |
Feb 04, 2010 | 54.11 | 54.93 | 52.82 | 52.99 | 1,325,673 | -1.49(-2.73%) |
Feb 03, 2010 | 53.25 | 54.65 | 53.00 | 54.48 | 861,461 | +0.89(+1.66%) |
Feb 02, 2010 | 53.66 | 53.66 | 52.99 | 53.59 | 486,360 | +0.11(+0.21%) |
Feb 01, 2010 | 53.26 | 53.58 | 52.70 | 53.48 | 451,173 | +0.57(+1.08%) |
Jan 29, 2010 | 53.69 | 54.02 | 52.90 | 52.91 | 691,530 | -0.51(-0.95%) |
Jan 28, 2010 | 54.06 | 54.06 | 52.97 | 53.42 | 543,451 | -0.35(-0.65%) |
Jan 27, 2010 | 53.92 | 54.14 | 53.13 | 53.77 | 484,364 | -0.04(-0.07%) |
Jan 26, 2010 | 54.26 | 54.65 | 53.69 | 53.81 | 352,937 | -0.46(-0.85%) |
Jan 25, 2010 | 54.93 | 54.93 | 54.13 | 54.27 | 537,680 | -0.53(-0.97%) |
Jan 22, 2010 | 54.99 | 55.40 | 54.70 | 54.80 | 608,394 | -0.21(-0.38%) |
Jan 21, 2010 | 55.84 | 56.03 | 54.75 | 55.01 | 612,659 | -0.18(-0.33%) |
Jan 20, 2010 | 55.85 | 55.85 | 54.65 | 55.19 | 407,889 | -0.93(-1.66%) |
Jan 19, 2010 | 54.88 | 56.19 | 54.88 | 56.12 | 565,264 | +1.31(+2.39%) |
Jan 15, 2010 | 54.98 | 54.81 | 54.81 | 54.81 | 652,100 | -0.71(-1.28%) |
Jan 14, 2010 | 55.41 | 55.87 | 55.41 | 55.52 | 243,690 | -0.26(-0.47%) |
Jan 13, 2010 | 55.07 | 55.83 | 54.55 | 55.78 | 361,463 | +0.91(+1.66%) |
Jan 12, 2010 | 55.26 | 55.26 | 54.73 | 54.87 | 370,447 | -0.48(-0.87%) |
Jan 11, 2010 | 55.25 | 55.59 | 54.70 | 55.35 | 445,561 | +0.01(+0.02%) |
Jan 08, 2010 | 54.84 | 55.50 | 54.30 | 55.34 | 542,439 | +0.62(+1.13%) |
Jan 07, 2010 | 54.35 | 54.75 | 54.30 | 54.72 | 357,048 | +0.09(+0.16%) |
Jan 06, 2010 | 54.42 | 54.92 | 54.38 | 54.63 | 649,555 | -0.04(-0.07%) |
Jan 05, 2010 | 54.98 | 55.05 | 54.20 | 54.67 | 647,514 | -0.49(-0.89%) |
Jan 04, 2010 | 55.55 | 55.90 | 55.08 | 55.16 | 465,803 | -0.01(-0.02%) |
Dec 31, 2009 | 55.53 | 55.17 | 55.17 | 55.17 | 302,300 | -0.16(-0.29%) |
Dec 30, 2009 | 55.07 | 55.51 | 54.96 | 55.33 | 319,612 | -0.04(-0.07%) |
Dec 29, 2009 | 55.50 | 55.60 | 55.10 | 55.37 | 392,378 | -0.23(-0.41%) |
Dec 28, 2009 | 55.87 | 55.90 | 55.34 | 55.60 | 321,414 | -0.12(-0.22%) |
Dec 24, 2009 | 55.95 | 55.95 | 55.53 | 55.72 | 164,457 | +0.00(+0.00%) |
Dec 23, 2009 | 55.60 | 55.93 | 55.41 | 55.72 | 485,806 | +0.16(+0.29%) |
Dec 22, 2009 | 56.29 | 56.29 | 55.30 | 55.56 | 626,623 | +0.05(+0.09%) |
Dec 21, 2009 | 55.44 | 55.98 | 55.29 | 55.51 | 571,948 | +0.35(+0.63%) |
Dec 18, 2009 | 55.47 | 55.76 | 54.87 | 55.16 | 1,099,715 | -0.09(-0.16%) |
Dec 17, 2009 | 55.78 | 55.82 | 55.24 | 55.25 | 463,182 | -0.81(-1.44%) |
Dec 16, 2009 | 55.15 | 57.14 | 55.15 | 56.06 | 663,394 | -0.78(-1.37%) |
Dec 15, 2009 | 57.35 | 57.61 | 56.71 | 56.84 | 691,117 | -0.85(-1.47%) |
Dec 14, 2009 | 57.71 | 57.93 | 57.15 | 57.69 | 563,330 | +0.45(+0.79%) |
Dec 11, 2009 | 57.78 | 57.86 | 57.14 | 57.24 | 708,977 | -0.40(-0.69%) |
Dec 10, 2009 | 57.42 | 57.92 | 57.30 | 57.64 | 865,054 | -0.21(-0.36%) |
Dec 09, 2009 | 57.39 | 57.94 | 57.15 | 57.85 | 594,550 | +0.23(+0.40%) |
Dec 08, 2009 | 57.63 | 58.19 | 57.27 | 57.62 | 859,159 | -0.48(-0.83%) |
Dec 07, 2009 | 57.74 | 58.34 | 57.48 | 58.10 | 1,165,988 | +1.19(+2.09%) |
Dec 04, 2009 | 56.24 | 57.24 | 56.19 | 56.91 | 732,320 | +1.00(+1.79%) |
Dec 03, 2009 | 56.13 | 56.45 | 55.83 | 55.91 | 481,545 | -0.11(-0.20%) |
Dec 02, 2009 | 55.78 | 56.42 | 55.66 | 56.02 | 435,631 | +0.16(+0.29%) |