Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 59.63 | 60.23 | 58.93 | 59.58 | 1,890,825 | +0.05(+0.08%) |
Jan 28, 2010 | 60.73 | 60.96 | 59.41 | 59.53 | 1,367,974 | -0.96(-1.59%) |
Jan 27, 2010 | 61.12 | 61.48 | 60.21 | 60.50 | 1,764,664 | -0.83(-1.35%) |
Jan 26, 2010 | 60.75 | 61.79 | 60.75 | 61.33 | 1,420,171 | +0.11(+0.18%) |
Jan 25, 2010 | 60.62 | 61.28 | 58.83 | 61.22 | 2,921,534 | +0.65(+1.08%) |
Jan 22, 2010 | 62.53 | 62.54 | 60.39 | 60.56 | 2,638,924 | -1.95(-3.12%) |
Jan 21, 2010 | 63.74 | 63.76 | 62.10 | 62.52 | 1,003,889 | -0.99(-1.56%) |
Jan 20, 2010 | 64.01 | 64.60 | 63.27 | 63.50 | 1,995,200 | -0.66(-1.03%) |
Jan 19, 2010 | 63.62 | 64.53 | 63.62 | 64.17 | 1,053,625 | +0.69(+1.08%) |
Jan 15, 2010 | 64.45 | 63.48 | 63.48 | 63.48 | 930,182 | -0.98(-1.52%) |
Jan 14, 2010 | 63.24 | 64.53 | 62.98 | 64.46 | 1,598,007 | +1.31(+2.07%) |
Jan 13, 2010 | 62.08 | 63.33 | 62.08 | 63.15 | 1,233,036 | +1.30(+2.10%) |
Jan 12, 2010 | 62.65 | 63.03 | 61.78 | 61.85 | 1,335,004 | -0.91(-1.44%) |
Jan 11, 2010 | 62.52 | 63.04 | 62.32 | 62.76 | 1,005,978 | +0.70(+1.12%) |
Jan 08, 2010 | 62.14 | 62.36 | 61.86 | 62.06 | 908,163 | -0.09(-0.15%) |
Jan 07, 2010 | 61.85 | 62.22 | 61.49 | 62.16 | 1,855,380 | -0.02(-0.03%) |
Jan 06, 2010 | 63.14 | 63.52 | 61.85 | 62.17 | 2,363,843 | -1.05(-1.66%) |
Jan 05, 2010 | 63.74 | 64.00 | 63.14 | 63.22 | 1,031,666 | -0.78(-1.22%) |
Jan 04, 2010 | 63.24 | 64.11 | 62.71 | 64.00 | 1,054,145 | +1.28(+2.04%) |
Dec 31, 2009 | 63.22 | 62.72 | 62.72 | 62.72 | 595,221 | -0.39(-0.62%) |
Dec 30, 2009 | 63.40 | 63.50 | 62.83 | 63.11 | 657,042 | -0.31(-0.49%) |
Dec 29, 2009 | 64.04 | 64.10 | 63.40 | 63.42 | 578,387 | -0.39(-0.62%) |
Dec 28, 2009 | 63.90 | 63.93 | 63.63 | 63.81 | 504,785 | +0.05(+0.08%) |
Dec 24, 2009 | 64.17 | 64.31 | 63.71 | 63.76 | 270,551 | -0.30(-0.47%) |
Dec 23, 2009 | 63.73 | 64.15 | 63.53 | 64.07 | 479,904 | +0.48(+0.75%) |
Dec 22, 2009 | 63.15 | 63.76 | 63.15 | 63.59 | 1,137,574 | +0.40(+0.64%) |
Dec 21, 2009 | 62.96 | 63.57 | 62.70 | 63.19 | 593,616 | +0.80(+1.29%) |
Dec 18, 2009 | 62.72 | 62.95 | 62.08 | 62.38 | 1,210,487 | -0.34(-0.55%) |
Dec 17, 2009 | 63.39 | 63.39 | 62.41 | 62.72 | 784,258 | -0.79(-1.24%) |
Dec 16, 2009 | 63.45 | 64.30 | 62.82 | 63.51 | 1,076,131 | -0.11(-0.17%) |
Dec 15, 2009 | 62.64 | 63.70 | 62.38 | 63.62 | 913,992 | +0.98(+1.57%) |
Dec 14, 2009 | 62.72 | 62.74 | 62.46 | 62.64 | 1,041,442 | +0.79(+1.27%) |
Dec 11, 2009 | 61.78 | 62.31 | 61.70 | 61.85 | 772,692 | +0.26(+0.42%) |
Dec 10, 2009 | 61.64 | 61.81 | 61.18 | 61.59 | 812,032 | +0.37(+0.60%) |
Dec 09, 2009 | 61.64 | 61.78 | 61.09 | 61.22 | 849,798 | -0.31(-0.50%) |
Dec 08, 2009 | 61.53 | 61.89 | 61.10 | 61.53 | 650,769 | -0.10(-0.16%) |
Dec 07, 2009 | 61.07 | 61.95 | 60.97 | 61.64 | 647,342 | +0.42(+0.68%) |
Dec 04, 2009 | 61.10 | 62.00 | 60.80 | 61.22 | 557,293 | +0.36(+0.59%) |
Dec 03, 2009 | 61.78 | 61.98 | 60.79 | 60.86 | 703,884 | -0.82(-1.33%) |
Dec 02, 2009 | 61.86 | 62.01 | 61.35 | 61.68 | 807,688 | -0.17(-0.27%) |
Dec 01, 2009 | 61.63 | 62.25 | 61.14 | 61.84 | 1,203,399 | +0.70(+1.15%) |
Nov 30, 2009 | 61.59 | 61.59 | 60.86 | 61.14 | 852,826 | -0.28(-0.45%) |
Nov 27, 2009 | 61.35 | 61.77 | 60.82 | 61.42 | 428,890 | -0.85(-1.37%) |
Nov 25, 2009 | 62.45 | 62.55 | 62.08 | 62.27 | 470,046 | -0.24(-0.39%) |
Nov 24, 2009 | 62.16 | 62.68 | 62.05 | 62.52 | 502,833 | +0.09(+0.15%) |
Nov 23, 2009 | 61.87 | 62.62 | 61.87 | 62.42 | 500,753 | +0.70(+1.13%) |
Nov 20, 2009 | 61.28 | 61.91 | 61.28 | 61.73 | 674,474 | +0.24(+0.40%) |
Nov 19, 2009 | 62.22 | 62.23 | 61.01 | 61.48 | 748,467 | -0.57(-0.92%) |
Nov 18, 2009 | 62.29 | 62.47 | 61.80 | 62.05 | 489,372 | -0.12(-0.19%) |
Nov 17, 2009 | 61.72 | 62.26 | 61.57 | 62.17 | 947,056 | +0.14(+0.23%) |
Nov 16, 2009 | 61.03 | 62.10 | 61.03 | 62.03 | 953,255 | +1.04(+1.70%) |
Nov 13, 2009 | 60.86 | 61.26 | 60.59 | 60.99 | 696,078 | +0.20(+0.33%) |
Nov 12, 2009 | 61.43 | 61.59 | 60.71 | 60.79 | 588,914 | -0.59(-0.96%) |
Nov 11, 2009 | 61.39 | 61.69 | 60.87 | 61.38 | 675,621 | -0.01(-0.01%) |
Nov 10, 2009 | 61.07 | 61.63 | 61.07 | 61.38 | 869,080 | +0.00(+0.00%) |
Nov 09, 2009 | 60.38 | 61.38 | 60.06 | 61.38 | 1,127,453 | +1.26(+2.09%) |
Nov 06, 2009 | 59.73 | 60.24 | 59.48 | 60.13 | 1,116,944 | +0.40(+0.67%) |
Nov 05, 2009 | 58.99 | 59.93 | 58.88 | 59.72 | 1,050,873 | +0.81(+1.38%) |
Nov 04, 2009 | 58.96 | 59.59 | 58.80 | 58.91 | 995,388 | +0.19(+0.33%) |
Nov 03, 2009 | 58.46 | 58.79 | 58.15 | 58.72 | 989,740 | +0.06(+0.10%) |