Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 69.10 | 69.85 | 66.66 | 67.47 | 2,585,944 | -1.36(-1.98%) |
Jan 28, 2010 | 67.51 | 69.20 | 66.86 | 68.83 | 1,810,717 | +0.65(+0.95%) |
Jan 27, 2010 | 65.19 | 68.37 | 65.19 | 68.18 | 1,844,480 | +2.57(+3.92%) |
Jan 26, 2010 | 65.10 | 66.50 | 64.37 | 65.61 | 1,434,214 | +0.71(+1.09%) |
Jan 25, 2010 | 65.70 | 66.39 | 64.83 | 64.90 | 1,040,945 | -0.45(-0.69%) |
Jan 22, 2010 | 66.95 | 68.00 | 65.00 | 65.35 | 1,429,147 | -1.57(-2.35%) |
Jan 21, 2010 | 67.27 | 68.64 | 66.77 | 66.92 | 1,265,344 | -0.07(-0.10%) |
Jan 20, 2010 | 67.26 | 67.80 | 66.50 | 66.99 | 1,277,296 | -0.42(-0.62%) |
Jan 19, 2010 | 68.09 | 68.19 | 66.78 | 67.41 | 907,912 | -0.68(-1.00%) |
Jan 18, 2010 | 68.40 | 68.40 | 67.80 | 68.09 | 351,190 | +0.13(+0.19%) |
Jan 15, 2010 | 68.45 | 68.84 | 67.52 | 67.96 | 1,269,981 | -0.16(-0.23%) |
Jan 14, 2010 | 67.65 | 68.95 | 67.50 | 68.12 | 1,217,026 | +0.74(+1.10%) |
Jan 13, 2010 | 65.58 | 67.73 | 65.58 | 67.38 | 1,431,445 | +1.63(+2.48%) |
Jan 12, 2010 | 66.45 | 66.87 | 65.55 | 65.75 | 1,092,001 | -0.92(-1.38%) |
Jan 11, 2010 | 67.95 | 67.97 | 66.39 | 66.67 | 1,111,402 | -0.88(-1.30%) |
Jan 08, 2010 | 67.27 | 68.15 | 67.08 | 67.55 | 929,978 | +0.00(+0.00%) |
Jan 07, 2010 | 67.64 | 68.48 | 67.25 | 67.55 | 1,165,950 | -0.15(-0.22%) |
Jan 06, 2010 | 68.00 | 68.07 | 66.55 | 67.70 | 1,515,047 | -0.57(-0.83%) |
Jan 05, 2010 | 69.49 | 69.69 | 67.58 | 68.27 | 1,738,209 | -0.47(-0.68%) |
Jan 04, 2010 | 70.70 | 70.92 | 68.38 | 68.74 | 2,164,322 | -2.29(-3.22%) |
Dec 31, 2009 | 71.03 | 71.03 | 71.03 | 0 | -0.02(-0.03%) | |
Dec 30, 2009 | 70.70 | 71.45 | 70.67 | 71.05 | 878,136 | +0.43(+0.61%) |
Dec 29, 2009 | 70.94 | 71.28 | 70.26 | 70.62 | 768,254 | +0.28(+0.40%) |
Dec 24, 2009 | 70.99 | 71.22 | 69.78 | 70.34 | 749,499 | -0.41(-0.58%) |
Dec 23, 2009 | 70.02 | 71.37 | 70.02 | 70.75 | 1,269,828 | -0.46(-0.65%) |
Dec 22, 2009 | 73.25 | 73.81 | 71.02 | 71.21 | 2,091,984 | -2.67(-3.61%) |
Dec 21, 2009 | 74.21 | 75.12 | 73.65 | 73.88 | 1,773,184 | -0.08(-0.11%) |
Dec 18, 2009 | 75.60 | 76.17 | 73.25 | 73.96 | 5,678,622 | +6.91(+10.31%) |
Dec 17, 2009 | 68.50 | 68.85 | 67.05 | 67.05 | 1,422,879 | -1.34(-1.96%) |
Dec 16, 2009 | 68.60 | 69.66 | 68.28 | 68.39 | 1,608,332 | +0.40(+0.59%) |
Dec 15, 2009 | 66.50 | 68.28 | 66.29 | 67.99 | 1,133,500 | +1.03(+1.54%) |
Dec 14, 2009 | 68.20 | 67.78 | 66.77 | 66.96 | 1,515,816 | -0.73(-1.08%) |
Dec 11, 2009 | 70.00 | 70.04 | 67.21 | 67.69 | 2,239,869 | -1.61(-2.32%) |
Dec 10, 2009 | 68.18 | 69.52 | 67.25 | 69.30 | 2,457,925 | +1.48(+2.18%) |
Dec 09, 2009 | 65.99 | 68.37 | 65.30 | 67.82 | 2,119,014 | +2.73(+4.19%) |
Dec 08, 2009 | 63.68 | 65.78 | 63.66 | 65.09 | 1,784,938 | +1.69(+2.67%) |
Dec 07, 2009 | 62.50 | 64.33 | 62.20 | 63.40 | 1,392,604 | +1.34(+2.16%) |
Dec 04, 2009 | 62.38 | 63.37 | 61.53 | 62.06 | 1,623,167 | +0.53(+0.86%) |
Dec 03, 2009 | 63.00 | 63.00 | 61.51 | 61.53 | 1,090,076 | -1.35(-2.15%) |
Dec 02, 2009 | 62.73 | 64.18 | 62.45 | 62.88 | 1,373,720 | +0.27(+0.43%) |
Dec 01, 2009 | 61.37 | 63.05 | 61.12 | 62.61 | 1,490,217 | +1.64(+2.69%) |
Nov 30, 2009 | 61.50 | 62.93 | 60.92 | 60.97 | 1,494,271 | -0.48(-0.78%) |
Nov 27, 2009 | 61.80 | 62.58 | 61.40 | 61.45 | 990,025 | -0.15(-0.24%) |
Nov 26, 2009 | 62.34 | 62.39 | 61.51 | 61.60 | 575,160 | -0.92(-1.47%) |
Nov 25, 2009 | 62.70 | 63.15 | 62.42 | 62.52 | 796,185 | -0.46(-0.73%) |
Nov 24, 2009 | 63.31 | 63.43 | 62.69 | 62.98 | 1,100,848 | -0.49(-0.77%) |
Nov 23, 2009 | 64.10 | 64.88 | 63.10 | 63.47 | 993,719 | -0.19(-0.30%) |
Nov 20, 2009 | 62.05 | 64.25 | 61.90 | 63.66 | 1,148,269 | +0.95(+1.51%) |
Nov 19, 2009 | 63.00 | 63.22 | 61.88 | 62.71 | 1,089,810 | -0.54(-0.85%) |
Nov 18, 2009 | 64.01 | 64.01 | 62.52 | 63.25 | 1,320,293 | -1.28(-1.98%) |
Nov 17, 2009 | 64.57 | 66.00 | 64.22 | 64.53 | 1,328,967 | +0.28(+0.44%) |
Nov 16, 2009 | 66.27 | 66.27 | 63.69 | 64.25 | 1,791,901 | -1.70(-2.58%) |
Nov 13, 2009 | 66.57 | 66.00 | 65.13 | 65.95 | 1,043,979 | -0.68(-1.02%) |
Nov 12, 2009 | 67.79 | 68.13 | 66.22 | 66.63 | 984,194 | -1.15(-1.70%) |
Nov 11, 2009 | 67.73 | 68.00 | 66.82 | 67.78 | 1,451,719 | +0.98(+1.47%) |
Nov 10, 2009 | 65.10 | 67.98 | 65.10 | 66.80 | 1,774,219 | +1.74(+2.67%) |
Nov 09, 2009 | 62.77 | 65.30 | 62.11 | 65.06 | 2,226,496 | +1.86(+2.94%) |
Nov 06, 2009 | 61.54 | 63.30 | 60.59 | 63.20 | 1,351,293 | +1.55(+2.51%) |
Nov 05, 2009 | 62.93 | 63.39 | 61.00 | 61.65 | 2,026,892 | +0.26(+0.42%) |
Nov 04, 2009 | 64.30 | 64.30 | 61.14 | 61.39 | 1,828,841 | -2.50(-3.91%) |
Nov 03, 2009 | 59.83 | 64.14 | 59.79 | 63.89 | 2,424,670 | +3.74(+6.22%) |