Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 60.97 | 61.47 | 59.56 | 59.90 | 17,455 | -0.90(-1.48%) |
Jan 28, 2010 | 61.31 | 61.31 | 59.90 | 60.80 | 35,897 | -0.53(-0.87%) |
Jan 27, 2010 | 61.11 | 61.39 | 60.74 | 61.33 | 13,259 | -0.10(-0.16%) |
Jan 26, 2010 | 61.37 | 61.93 | 61.23 | 61.43 | 11,608 | -0.26(-0.43%) |
Jan 25, 2010 | 61.89 | 61.98 | 61.40 | 61.70 | 9,732 | +0.30(+0.49%) |
Jan 22, 2010 | 62.63 | 62.80 | 61.23 | 61.39 | 39,118 | -1.48(-2.35%) |
Jan 21, 2010 | 63.82 | 63.91 | 62.62 | 62.87 | 16,804 | -0.90(-1.42%) |
Jan 20, 2010 | 63.93 | 63.93 | 63.06 | 63.78 | 22,405 | -0.73(-1.13%) |
Jan 19, 2010 | 63.77 | 64.51 | 63.77 | 64.50 | 13,335 | +0.92(+1.44%) |
Jan 15, 2010 | 64.38 | 63.59 | 63.59 | 63.59 | 7,992 | -0.62(-0.97%) |
Jan 14, 2010 | 63.79 | 64.29 | 63.79 | 64.21 | 5,692 | +0.42(+0.67%) |
Jan 13, 2010 | 63.51 | 63.93 | 63.22 | 63.79 | 4,643 | +0.51(+0.80%) |
Jan 12, 2010 | 63.50 | 63.70 | 62.92 | 63.28 | 20,407 | -0.77(-1.20%) |
Jan 11, 2010 | 64.56 | 64.56 | 63.75 | 64.05 | 8,611 | -0.18(-0.29%) |
Jan 08, 2010 | 63.72 | 64.23 | 63.72 | 64.23 | 29,686 | +0.26(+0.41%) |
Jan 07, 2010 | 63.65 | 64.00 | 63.28 | 63.97 | 10,834 | +0.46(+0.73%) |
Jan 06, 2010 | 63.42 | 63.68 | 63.42 | 63.51 | 21,697 | +0.02(+0.03%) |
Jan 05, 2010 | 63.23 | 63.61 | 62.93 | 63.48 | 23,826 | +0.27(+0.42%) |
Jan 04, 2010 | 62.62 | 63.29 | 62.62 | 63.22 | 14,782 | +1.41(+2.28%) |
Dec 31, 2009 | 62.82 | 61.81 | 61.81 | 61.81 | 4,795 | -0.94(-1.50%) |
Dec 30, 2009 | 62.48 | 62.88 | 62.23 | 62.75 | 15,208 | -0.06(-0.10%) |
Dec 29, 2009 | 63.11 | 63.11 | 62.76 | 62.81 | 10,610 | -0.14(-0.22%) |
Dec 28, 2009 | 63.19 | 63.30 | 62.66 | 62.95 | 23,179 | -0.10(-0.15%) |
Dec 24, 2009 | 63.06 | 63.09 | 62.86 | 63.05 | 24,206 | +0.18(+0.28%) |
Dec 23, 2009 | 62.58 | 63.16 | 62.45 | 62.87 | 13,555 | +0.53(+0.86%) |
Dec 22, 2009 | 61.89 | 62.34 | 61.89 | 62.34 | 42,875 | +0.65(+1.06%) |
Dec 21, 2009 | 61.48 | 62.07 | 61.48 | 61.69 | 23,955 | +0.92(+1.52%) |
Dec 18, 2009 | 60.85 | 60.97 | 60.10 | 60.76 | 32,399 | +0.25(+0.42%) |
Dec 17, 2009 | 60.87 | 60.87 | 60.21 | 60.51 | 14,193 | -0.66(-1.07%) |
Dec 16, 2009 | 61.09 | 61.37 | 60.92 | 61.17 | 8,949 | +0.51(+0.84%) |
Dec 15, 2009 | 60.53 | 61.12 | 60.49 | 60.66 | 7,399 | -0.18(-0.29%) |
Dec 14, 2009 | 60.25 | 60.83 | 59.78 | 60.83 | 7,025 | +0.87(+1.45%) |
Dec 11, 2009 | 59.95 | 60.04 | 59.34 | 59.97 | 12,891 | +0.58(+0.97%) |
Dec 10, 2009 | 59.71 | 60.09 | 59.22 | 59.39 | 9,249 | -0.13(-0.22%) |
Dec 09, 2009 | 59.56 | 59.66 | 58.91 | 59.52 | 13,450 | +0.16(+0.26%) |
Dec 08, 2009 | 58.97 | 59.84 | 58.96 | 59.36 | 16,933 | -0.46(-0.78%) |
Dec 07, 2009 | 59.81 | 60.32 | 59.67 | 59.83 | 7,411 | -0.18(-0.29%) |
Dec 04, 2009 | 60.32 | 60.41 | 59.24 | 60.00 | 13,168 | +1.13(+1.92%) |
Dec 03, 2009 | 59.65 | 60.02 | 58.78 | 58.87 | 21,449 | -0.48(-0.81%) |
Dec 02, 2009 | 58.85 | 59.91 | 58.85 | 59.35 | 16,526 | +0.65(+1.11%) |
Dec 01, 2009 | 58.29 | 59.01 | 58.29 | 58.70 | 5,708 | +1.07(+1.85%) |
Nov 30, 2009 | 57.68 | 57.68 | 56.71 | 57.63 | 22,384 | -0.67(-1.15%) |
Nov 27, 2009 | 57.80 | 58.31 | 56.68 | 58.30 | 8,135 | -0.88(-1.49%) |
Nov 25, 2009 | 59.30 | 59.37 | 59.05 | 59.19 | 13,848 | +0.20(+0.34%) |
Nov 24, 2009 | 59.33 | 59.33 | 58.42 | 58.99 | 17,164 | -0.21(-0.36%) |
Nov 23, 2009 | 59.41 | 60.02 | 59.06 | 59.20 | 9,459 | +0.84(+1.44%) |
Nov 20, 2009 | 58.13 | 58.54 | 57.95 | 58.36 | 8,594 | -0.20(-0.34%) |
Nov 19, 2009 | 59.44 | 59.44 | 58.34 | 58.56 | 5,194 | -1.36(-2.28%) |
Nov 18, 2009 | 60.55 | 60.55 | 59.73 | 59.92 | 18,221 | -0.55(-0.90%) |
Nov 17, 2009 | 60.19 | 60.48 | 59.94 | 60.47 | 8,926 | -0.01(-0.02%) |
Nov 16, 2009 | 59.58 | 60.74 | 59.58 | 60.48 | 8,971 | +1.57(+2.67%) |
Nov 13, 2009 | 58.52 | 59.17 | 57.85 | 58.91 | 16,235 | +0.46(+0.78%) |
Nov 12, 2009 | 59.70 | 59.98 | 58.36 | 58.45 | 10,353 | -1.22(-2.04%) |
Nov 11, 2009 | 59.61 | 59.67 | 59.16 | 59.67 | 6,122 | +0.66(+1.11%) |
Nov 10, 2009 | 59.31 | 59.66 | 58.61 | 59.01 | 9,917 | -0.33(-0.56%) |
Nov 09, 2009 | 58.61 | 59.35 | 58.61 | 59.35 | 4,830 | +1.35(+2.33%) |
Nov 06, 2009 | 57.61 | 58.45 | 57.45 | 58.00 | 7,541 | +0.08(+0.14%) |
Nov 05, 2009 | 56.99 | 57.93 | 56.82 | 57.92 | 8,742 | +1.45(+2.57%) |
Nov 04, 2009 | 57.25 | 57.50 | 56.47 | 56.47 | 18,042 | -0.20(-0.36%) |
Nov 03, 2009 | 55.67 | 56.67 | 55.67 | 56.67 | 9,786 | +0.40(+0.71%) |