Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 69.01 | 69.27 | 68.52 | 68.90 | 158,940 | -0.10(-0.14%) |
Jan 28, 2010 | 69.33 | 69.67 | 68.80 | 69.00 | 116,500 | -0.50(-0.72%) |
Jan 27, 2010 | 69.84 | 70.07 | 69.20 | 69.50 | 108,947 | -0.67(-0.95%) |
Jan 26, 2010 | 69.17 | 70.41 | 68.38 | 70.17 | 552,956 | +0.60(+0.86%) |
Jan 25, 2010 | 69.13 | 69.65 | 68.57 | 69.57 | 219,730 | +0.21(+0.30%) |
Jan 22, 2010 | 69.18 | 70.35 | 69.00 | 69.36 | 254,788 | +0.42(+0.61%) |
Jan 21, 2010 | 68.86 | 70.85 | 68.86 | 68.94 | 206,173 | -0.12(-0.17%) |
Jan 20, 2010 | 68.59 | 69.77 | 68.59 | 69.06 | 188,359 | +0.16(+0.23%) |
Jan 19, 2010 | 68.90 | 69.24 | 68.71 | 68.90 | 208,071 | -0.35(-0.51%) |
Jan 18, 2010 | 68.84 | 69.85 | 68.40 | 69.25 | 163,702 | +0.41(+0.60%) |
Jan 15, 2010 | 68.74 | 69.48 | 68.39 | 68.84 | 237,270 | -0.16(-0.23%) |
Jan 14, 2010 | 68.63 | 70.00 | 68.45 | 69.00 | 129,367 | +0.05(+0.07%) |
Jan 13, 2010 | 68.65 | 69.20 | 68.03 | 68.95 | 76,626 | +0.06(+0.09%) |
Jan 12, 2010 | 68.80 | 69.53 | 68.37 | 68.89 | 165,406 | -0.08(-0.12%) |
Jan 11, 2010 | 71.15 | 71.15 | 68.51 | 68.97 | 165,226 | -2.34(-3.28%) |
Jan 08, 2010 | 67.93 | 71.31 | 67.63 | 71.31 | 1,634,902 | +3.38(+4.98%) |
Jan 07, 2010 | 68.00 | 68.30 | 67.60 | 67.93 | 306,177 | -0.08(-0.12%) |
Jan 06, 2010 | 67.92 | 68.53 | 67.92 | 68.01 | 123,956 | +0.00(+0.00%) |
Jan 05, 2010 | 67.49 | 68.26 | 67.37 | 68.01 | 408,190 | +0.86(+1.28%) |
Jan 04, 2010 | 67.04 | 67.46 | 66.57 | 67.15 | 63,584 | +0.23(+0.34%) |
Dec 31, 2009 | 66.92 | 66.92 | 66.92 | 0 | +0.92(+1.39%) | |
Dec 30, 2009 | 65.99 | 66.00 | 65.30 | 66.00 | 47,052 | +0.00(+0.00%) |
Dec 29, 2009 | 66.42 | 66.42 | 65.97 | 66.00 | 38,466 | -0.20(-0.30%) |
Dec 24, 2009 | 65.99 | 66.35 | 65.49 | 66.20 | 39,901 | +0.21(+0.32%) |
Dec 23, 2009 | 65.50 | 66.06 | 65.37 | 65.99 | 499,512 | +0.65(+0.99%) |
Dec 22, 2009 | 64.96 | 65.45 | 64.15 | 65.34 | 398,645 | +0.79(+1.22%) |
Dec 21, 2009 | 64.09 | 65.15 | 63.91 | 64.55 | 91,041 | +0.85(+1.33%) |
Dec 18, 2009 | 63.83 | 64.05 | 63.50 | 63.70 | 266,807 | -0.20(-0.31%) |
Dec 17, 2009 | 64.19 | 64.19 | 62.75 | 63.90 | 99,323 | -0.29(-0.45%) |
Dec 16, 2009 | 62.96 | 64.88 | 62.96 | 64.19 | 126,435 | +1.20(+1.91%) |
Dec 15, 2009 | 63.29 | 63.75 | 62.81 | 62.99 | 95,053 | -0.30(-0.47%) |
Dec 14, 2009 | 62.00 | 63.29 | 62.20 | 63.29 | 62,041 | +1.20(+1.93%) |
Dec 11, 2009 | 63.00 | 63.34 | 61.81 | 62.09 | 110,556 | -0.91(-1.44%) |
Dec 10, 2009 | 62.86 | 63.32 | 62.50 | 63.00 | 76,198 | +0.43(+0.69%) |
Dec 09, 2009 | 62.96 | 62.96 | 61.71 | 62.57 | 88,673 | -0.06(-0.10%) |
Dec 08, 2009 | 62.81 | 62.92 | 62.01 | 62.63 | 96,720 | -0.18(-0.29%) |
Dec 07, 2009 | 63.18 | 63.19 | 62.65 | 62.81 | 79,341 | -0.30(-0.48%) |
Dec 04, 2009 | 62.40 | 63.75 | 62.40 | 63.11 | 86,540 | +0.75(+1.20%) |
Dec 03, 2009 | 63.31 | 63.57 | 62.35 | 62.36 | 56,323 | -0.81(-1.28%) |
Dec 02, 2009 | 63.30 | 63.68 | 62.87 | 63.17 | 92,704 | -0.06(-0.09%) |
Dec 01, 2009 | 62.37 | 63.49 | 62.19 | 63.23 | 107,454 | +1.48(+2.40%) |
Nov 30, 2009 | 61.57 | 62.13 | 61.10 | 61.75 | 159,248 | +0.66(+1.08%) |
Nov 27, 2009 | 61.00 | 61.50 | 60.77 | 61.09 | 133,851 | -0.02(-0.03%) |
Nov 26, 2009 | 60.45 | 61.49 | 60.45 | 61.11 | 127,489 | +0.36(+0.59%) |
Nov 25, 2009 | 59.65 | 60.97 | 59.60 | 60.75 | 150,531 | +1.65(+2.79%) |
Nov 24, 2009 | 59.15 | 59.77 | 58.64 | 59.10 | 110,302 | +0.00(+0.00%) |
Nov 23, 2009 | 60.01 | 60.48 | 59.08 | 59.10 | 110,696 | -0.86(-1.43%) |
Nov 20, 2009 | 59.83 | 60.29 | 59.70 | 59.96 | 69,895 | +0.12(+0.20%) |
Nov 19, 2009 | 59.50 | 60.12 | 59.08 | 59.84 | 92,890 | -0.01(-0.02%) |
Nov 18, 2009 | 59.13 | 60.77 | 59.00 | 59.85 | 209,888 | +0.65(+1.10%) |
Nov 17, 2009 | 58.68 | 59.47 | 58.40 | 59.20 | 144,244 | +1.41(+2.44%) |
Nov 16, 2009 | 57.00 | 57.79 | 57.00 | 57.79 | 124,612 | +0.84(+1.47%) |
Nov 13, 2009 | 56.90 | 56.95 | 56.26 | 56.95 | 87,722 | +0.09(+0.16%) |
Nov 12, 2009 | 55.82 | 56.96 | 55.70 | 56.86 | 78,093 | +0.98(+1.75%) |
Nov 11, 2009 | 56.95 | 57.18 | 55.69 | 55.88 | 112,930 | -0.86(-1.52%) |
Nov 10, 2009 | 56.32 | 56.99 | 56.01 | 56.74 | 79,379 | +0.18(+0.32%) |
Nov 09, 2009 | 55.81 | 56.65 | 55.67 | 56.56 | 138,544 | +1.14(+2.06%) |
Nov 06, 2009 | 55.40 | 55.77 | 55.12 | 55.42 | 67,732 | -0.30(-0.54%) |
Nov 05, 2009 | 55.29 | 55.72 | 55.07 | 55.72 | 100,629 | +0.44(+0.80%) |
Nov 04, 2009 | 55.10 | 55.90 | 55.00 | 55.28 | 95,106 | +0.21(+0.38%) |
Nov 03, 2009 | 54.75 | 55.68 | 54.10 | 55.07 | 102,940 | +0.37(+0.68%) |