Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 55.59 | 56.28 | 54.05 | 54.05 | 593,140 | -1.91(-3.41%) |
Jan 28, 2010 | 56.53 | 56.92 | 54.62 | 55.96 | 853,614 | -0.33(-0.59%) |
Jan 27, 2010 | 56.40 | 56.91 | 55.08 | 56.29 | 720,908 | -0.19(-0.34%) |
Jan 26, 2010 | 55.61 | 57.29 | 55.61 | 56.48 | 877,343 | +0.38(+0.68%) |
Jan 25, 2010 | 57.49 | 57.77 | 56.00 | 56.10 | 576,899 | -0.87(-1.53%) |
Jan 22, 2010 | 55.70 | 58.00 | 55.45 | 56.97 | 745,286 | +1.26(+2.26%) |
Jan 21, 2010 | 58.20 | 58.20 | 55.71 | 55.71 | 1,107,255 | -2.68(-4.59%) |
Jan 20, 2010 | 58.35 | 59.35 | 57.63 | 58.39 | 1,935,692 | -1.59(-2.65%) |
Jan 19, 2010 | 58.87 | 60.28 | 58.87 | 59.98 | 479,943 | +1.18(+2.01%) |
Jan 18, 2010 | 58.75 | 59.35 | 58.41 | 58.80 | 118,861 | +0.30(+0.51%) |
Jan 15, 2010 | 59.15 | 59.45 | 58.25 | 58.50 | 478,401 | -1.34(-2.24%) |
Jan 14, 2010 | 60.80 | 60.80 | 58.84 | 59.84 | 910,784 | -0.69(-1.14%) |
Jan 13, 2010 | 59.75 | 60.71 | 58.93 | 60.53 | 511,110 | +0.58(+0.97%) |
Jan 12, 2010 | 61.10 | 61.45 | 59.45 | 59.95 | 515,387 | -1.57(-2.55%) |
Jan 11, 2010 | 62.50 | 63.10 | 61.20 | 61.52 | 588,910 | +0.15(+0.24%) |
Jan 08, 2010 | 60.03 | 61.37 | 59.34 | 61.37 | 760,719 | +1.66(+2.78%) |
Jan 07, 2010 | 60.05 | 60.16 | 58.93 | 59.71 | 871,199 | -0.45(-0.75%) |
Jan 06, 2010 | 60.00 | 60.93 | 59.72 | 60.16 | 651,550 | +1.29(+2.19%) |
Jan 05, 2010 | 59.00 | 59.41 | 58.03 | 58.87 | 631,234 | +0.22(+0.38%) |
Jan 04, 2010 | 58.49 | 59.00 | 57.96 | 58.65 | 691,533 | +1.73(+3.04%) |
Dec 31, 2009 | 56.92 | 56.92 | 56.92 | 0 | +0.11(+0.19%) | |
Dec 30, 2009 | 56.40 | 57.10 | 56.25 | 56.81 | 442,044 | +0.21(+0.37%) |
Dec 29, 2009 | 57.48 | 57.48 | 56.18 | 56.60 | 475,836 | -1.39(-2.40%) |
Dec 24, 2009 | 58.11 | 58.25 | 57.60 | 57.99 | 266,478 | +0.39(+0.68%) |
Dec 23, 2009 | 57.34 | 58.55 | 56.70 | 57.60 | 1,078,437 | +0.65(+1.14%) |
Dec 22, 2009 | 56.32 | 57.05 | 55.60 | 56.95 | 685,887 | +0.49(+0.87%) |
Dec 21, 2009 | 57.75 | 58.11 | 55.60 | 56.46 | 1,028,139 | -1.06(-1.84%) |
Dec 18, 2009 | 57.71 | 58.42 | 56.83 | 57.52 | 1,800,678 | -0.13(-0.23%) |
Dec 17, 2009 | 61.25 | 61.25 | 57.55 | 57.65 | 2,097,026 | -6.05(-9.50%) |
Dec 16, 2009 | 63.72 | 64.55 | 63.47 | 63.70 | 531,984 | +0.57(+0.90%) |
Dec 15, 2009 | 63.80 | 64.92 | 63.09 | 63.13 | 725,424 | -0.80(-1.25%) |
Dec 14, 2009 | 65.17 | 64.41 | 63.70 | 63.93 | 712,862 | -0.94(-1.45%) |
Dec 11, 2009 | 66.15 | 66.16 | 64.00 | 64.87 | 585,996 | -0.95(-1.44%) |
Dec 10, 2009 | 66.40 | 66.50 | 64.91 | 65.82 | 713,113 | -0.23(-0.35%) |
Dec 09, 2009 | 65.18 | 66.90 | 64.67 | 66.05 | 913,414 | +1.54(+2.39%) |
Dec 08, 2009 | 65.18 | 66.02 | 64.14 | 64.51 | 1,363,833 | -1.32(-2.01%) |
Dec 07, 2009 | 65.01 | 66.80 | 64.47 | 65.83 | 990,901 | -0.64(-0.96%) |
Dec 04, 2009 | 67.86 | 68.01 | 65.26 | 66.47 | 1,269,124 | -2.87(-4.14%) |
Dec 03, 2009 | 70.88 | 71.25 | 68.93 | 69.34 | 1,184,628 | -1.89(-2.65%) |
Dec 02, 2009 | 69.15 | 71.50 | 68.90 | 71.23 | 1,245,622 | +2.57(+3.74%) |
Dec 01, 2009 | 67.47 | 69.18 | 67.08 | 68.66 | 1,063,223 | +2.86(+4.35%) |
Nov 30, 2009 | 65.28 | 66.85 | 65.28 | 65.80 | 886,398 | -0.08(-0.12%) |
Nov 27, 2009 | 65.90 | 67.50 | 65.25 | 65.88 | 906,138 | -0.82(-1.23%) |
Nov 26, 2009 | 67.67 | 67.67 | 65.87 | 66.70 | 249,074 | -1.40(-2.06%) |
Nov 25, 2009 | 67.80 | 68.16 | 66.72 | 68.10 | 668,348 | +1.12(+1.67%) |
Nov 24, 2009 | 66.68 | 67.18 | 65.90 | 66.98 | 1,017,112 | +0.30(+0.45%) |
Nov 23, 2009 | 66.09 | 67.83 | 65.91 | 66.68 | 966,439 | +1.62(+2.49%) |
Nov 20, 2009 | 64.84 | 65.57 | 63.89 | 65.06 | 472,459 | -0.55(-0.84%) |
Nov 19, 2009 | 64.00 | 65.72 | 63.22 | 65.61 | 544,377 | +1.56(+2.44%) |
Nov 18, 2009 | 65.00 | 65.67 | 63.55 | 64.05 | 573,347 | -0.83(-1.28%) |
Nov 17, 2009 | 64.41 | 64.88 | 63.92 | 64.88 | 418,717 | +0.13(+0.20%) |
Nov 16, 2009 | 64.90 | 65.41 | 64.04 | 64.75 | 660,333 | +1.00(+1.57%) |
Nov 13, 2009 | 62.75 | 64.25 | 62.77 | 63.75 | 870,538 | +0.82(+1.30%) |
Nov 12, 2009 | 62.63 | 63.62 | 61.79 | 62.93 | 1,189,125 | -0.55(-0.87%) |
Nov 11, 2009 | 65.22 | 65.22 | 63.37 | 63.48 | 949,515 | -0.38(-0.60%) |
Nov 10, 2009 | 63.01 | 64.07 | 62.32 | 63.86 | 956,490 | +0.62(+0.98%) |
Nov 09, 2009 | 63.20 | 64.40 | 62.75 | 63.24 | 1,160,076 | +1.24(+2.00%) |
Nov 06, 2009 | 60.48 | 62.75 | 60.41 | 62.00 | 1,082,878 | +1.72(+2.85%) |
Nov 05, 2009 | 60.17 | 61.60 | 59.78 | 60.28 | 1,296,431 | -0.11(-0.18%) |
Nov 04, 2009 | 62.76 | 62.79 | 58.63 | 60.39 | 1,721,775 | -2.43(-3.87%) |
Nov 03, 2009 | 58.90 | 62.82 | 57.98 | 62.82 | 1,658,569 | +4.12(+7.02%) |