Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 61.29 | 61.89 | 61.24 | 61.43 | 849,490 | +0.15(+0.25%) |
Feb 25, 2010 | 61.37 | 61.38 | 60.73 | 61.28 | 1,355,481 | -0.31(-0.50%) |
Feb 24, 2010 | 61.76 | 61.85 | 61.37 | 61.59 | 834,480 | +0.08(+0.14%) |
Feb 23, 2010 | 61.75 | 62.14 | 61.31 | 61.51 | 1,339,992 | -0.48(-0.77%) |
Feb 22, 2010 | 62.15 | 62.40 | 61.73 | 61.98 | 703,018 | -0.01(-0.01%) |
Feb 19, 2010 | 61.17 | 62.09 | 60.99 | 61.99 | 1,119,746 | +0.72(+1.18%) |
Feb 18, 2010 | 61.32 | 61.44 | 60.99 | 61.27 | 1,371,606 | -0.03(-0.04%) |
Feb 17, 2010 | 60.74 | 61.59 | 60.74 | 61.30 | 1,219,272 | +0.60(+0.99%) |
Feb 16, 2010 | 60.64 | 60.70 | 59.94 | 60.69 | 1,012,323 | +0.56(+0.93%) |
Feb 12, 2010 | 59.78 | 60.13 | 60.13 | 60.13 | 1,289,343 | +0.17(+0.28%) |
Feb 11, 2010 | 58.49 | 60.03 | 58.23 | 59.96 | 1,888,277 | +0.49(+0.83%) |
Feb 10, 2010 | 58.59 | 59.64 | 58.35 | 59.47 | 2,064,586 | +0.69(+1.17%) |
Feb 09, 2010 | 59.09 | 59.47 | 58.66 | 58.78 | 1,689,708 | +0.01(+0.01%) |
Feb 08, 2010 | 59.15 | 59.35 | 58.64 | 58.77 | 754,111 | -0.42(-0.71%) |
Feb 05, 2010 | 59.02 | 59.25 | 58.33 | 59.19 | 1,211,244 | +0.08(+0.14%) |
Feb 04, 2010 | 59.67 | 60.16 | 59.04 | 59.11 | 1,648,167 | -1.06(-1.75%) |
Feb 03, 2010 | 60.62 | 60.64 | 59.98 | 60.16 | 643,816 | -0.67(-1.10%) |
Feb 02, 2010 | 60.05 | 60.91 | 59.83 | 60.83 | 1,519,676 | +0.91(+1.52%) |
Feb 01, 2010 | 60.10 | 60.19 | 59.39 | 59.93 | 1,240,522 | +0.35(+0.58%) |
Jan 29, 2010 | 59.63 | 60.22 | 58.92 | 59.58 | 1,890,966 | +0.05(+0.08%) |
Jan 28, 2010 | 60.73 | 60.95 | 59.41 | 59.53 | 1,368,075 | -0.96(-1.59%) |
Jan 27, 2010 | 61.11 | 61.48 | 60.21 | 60.49 | 1,764,795 | -0.83(-1.35%) |
Jan 26, 2010 | 60.74 | 61.79 | 60.74 | 61.32 | 1,420,277 | +0.11(+0.18%) |
Jan 25, 2010 | 60.62 | 61.28 | 58.82 | 61.21 | 2,921,751 | +0.65(+1.08%) |
Jan 22, 2010 | 62.53 | 62.54 | 60.38 | 60.56 | 2,639,120 | -1.95(-3.12%) |
Jan 21, 2010 | 63.73 | 63.76 | 62.09 | 62.51 | 1,003,963 | -0.99(-1.56%) |
Jan 20, 2010 | 64.00 | 64.60 | 63.26 | 63.50 | 1,995,349 | -0.66(-1.03%) |
Jan 19, 2010 | 63.62 | 64.52 | 63.62 | 64.16 | 1,053,703 | +0.69(+1.08%) |
Jan 15, 2010 | 64.45 | 63.47 | 63.47 | 63.47 | 930,251 | -0.98(-1.52%) |
Jan 14, 2010 | 63.24 | 64.52 | 62.97 | 64.45 | 1,598,126 | +1.31(+2.07%) |
Jan 13, 2010 | 62.08 | 63.32 | 62.08 | 63.15 | 1,233,127 | +1.30(+2.10%) |
Jan 12, 2010 | 62.64 | 63.03 | 61.77 | 61.85 | 1,335,103 | -0.90(-1.44%) |
Jan 11, 2010 | 62.51 | 63.04 | 62.32 | 62.75 | 1,006,053 | +0.70(+1.12%) |
Jan 08, 2010 | 62.13 | 62.36 | 61.86 | 62.06 | 908,230 | -0.09(-0.15%) |
Jan 07, 2010 | 61.85 | 62.22 | 61.49 | 62.15 | 1,855,517 | -0.02(-0.03%) |
Jan 06, 2010 | 63.13 | 63.52 | 61.85 | 62.17 | 2,364,018 | -1.05(-1.66%) |
Jan 05, 2010 | 63.73 | 63.99 | 63.14 | 63.21 | 1,031,743 | -0.78(-1.22%) |
Jan 04, 2010 | 63.24 | 64.10 | 62.70 | 63.99 | 1,054,223 | +1.28(+2.04%) |
Dec 31, 2009 | 63.21 | 62.71 | 62.71 | 62.71 | 595,265 | -0.39(-0.62%) |
Dec 30, 2009 | 63.40 | 63.50 | 62.83 | 63.11 | 657,091 | -0.31(-0.49%) |
Dec 29, 2009 | 64.04 | 64.09 | 63.39 | 63.42 | 578,430 | -0.39(-0.62%) |
Dec 28, 2009 | 63.89 | 63.93 | 63.63 | 63.81 | 504,822 | +0.05(+0.08%) |
Dec 24, 2009 | 64.16 | 64.30 | 63.71 | 63.76 | 270,571 | -0.30(-0.47%) |
Dec 23, 2009 | 63.73 | 64.14 | 63.52 | 64.06 | 479,940 | +0.48(+0.75%) |
Dec 22, 2009 | 63.15 | 63.75 | 63.14 | 63.58 | 1,137,658 | +0.40(+0.64%) |
Dec 21, 2009 | 62.95 | 63.57 | 62.70 | 63.18 | 593,660 | +0.80(+1.29%) |
Dec 18, 2009 | 62.71 | 62.95 | 62.08 | 62.38 | 1,210,577 | -0.34(-0.55%) |
Dec 17, 2009 | 63.38 | 63.38 | 62.40 | 62.72 | 784,317 | -0.79(-1.24%) |
Dec 16, 2009 | 63.44 | 64.30 | 62.81 | 63.51 | 1,076,211 | -0.11(-0.17%) |
Dec 15, 2009 | 62.64 | 63.69 | 62.38 | 63.62 | 914,060 | +0.98(+1.57%) |
Dec 14, 2009 | 62.72 | 62.74 | 62.45 | 62.64 | 1,041,519 | +0.79(+1.27%) |
Dec 11, 2009 | 61.77 | 62.31 | 61.70 | 61.85 | 772,749 | +0.26(+0.42%) |
Dec 10, 2009 | 61.63 | 61.81 | 61.18 | 61.59 | 812,093 | +0.37(+0.60%) |
Dec 09, 2009 | 61.63 | 61.77 | 61.09 | 61.22 | 849,861 | -0.31(-0.50%) |
Dec 08, 2009 | 61.53 | 61.88 | 61.09 | 61.53 | 650,817 | -0.10(-0.16%) |
Dec 07, 2009 | 61.06 | 61.94 | 60.96 | 61.63 | 647,390 | +0.42(+0.68%) |
Dec 04, 2009 | 61.09 | 61.99 | 60.79 | 61.21 | 557,334 | +0.36(+0.59%) |
Dec 03, 2009 | 61.77 | 61.97 | 60.78 | 60.85 | 703,937 | -0.82(-1.33%) |
Dec 02, 2009 | 61.86 | 62.01 | 61.35 | 61.67 | 807,748 | -0.17(-0.27%) |