Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 68.62 | 69.12 | 65.73 | 65.92 | 279,323 | -2.08(-3.06%) |
Jan 28, 2010 | 68.85 | 69.09 | 68.00 | 68.00 | 217,981 | -0.95(-1.38%) |
Jan 27, 2010 | 67.77 | 69.18 | 67.03 | 68.95 | 153,673 | +0.73(+1.07%) |
Jan 26, 2010 | 67.06 | 69.99 | 67.06 | 68.22 | 178,564 | +0.29(+0.43%) |
Jan 25, 2010 | 68.70 | 70.06 | 67.81 | 67.93 | 233,350 | -0.07(-0.10%) |
Jan 22, 2010 | 69.74 | 69.85 | 67.68 | 68.00 | 265,371 | -1.75(-2.51%) |
Jan 21, 2010 | 68.79 | 70.74 | 67.99 | 69.75 | 498,039 | +0.85(+1.23%) |
Jan 20, 2010 | 68.23 | 69.17 | 67.19 | 68.90 | 152,962 | -0.26(-0.38%) |
Jan 19, 2010 | 68.95 | 69.22 | 67.97 | 69.16 | 124,883 | +0.36(+0.52%) |
Jan 15, 2010 | 69.70 | 68.80 | 68.80 | 68.80 | 155,300 | -0.59(-0.85%) |
Jan 14, 2010 | 69.40 | 70.69 | 68.77 | 69.39 | 143,833 | +0.15(+0.22%) |
Jan 13, 2010 | 69.15 | 69.49 | 67.53 | 69.24 | 161,622 | +0.23(+0.33%) |
Jan 12, 2010 | 69.70 | 69.70 | 68.36 | 69.01 | 197,008 | -1.34(-1.90%) |
Jan 11, 2010 | 73.02 | 73.07 | 69.95 | 70.35 | 224,355 | -1.73(-2.40%) |
Jan 08, 2010 | 69.72 | 72.15 | 69.72 | 72.08 | 168,979 | +2.10(+3.00%) |
Jan 07, 2010 | 70.80 | 70.89 | 68.89 | 69.98 | 254,107 | -0.85(-1.20%) |
Jan 06, 2010 | 71.31 | 71.82 | 70.04 | 70.83 | 324,722 | -0.12(-0.17%) |
Jan 05, 2010 | 70.69 | 71.24 | 70.00 | 70.95 | 249,074 | -0.01(-0.01%) |
Jan 04, 2010 | 69.46 | 71.16 | 69.40 | 70.96 | 220,205 | +2.79(+4.09%) |
Dec 31, 2009 | 68.99 | 68.17 | 68.17 | 68.17 | 122,500 | -0.82(-1.19%) |
Dec 30, 2009 | 69.21 | 69.94 | 68.65 | 68.99 | 114,426 | -0.46(-0.66%) |
Dec 29, 2009 | 70.77 | 71.26 | 69.37 | 69.45 | 125,925 | -1.32(-1.87%) |
Dec 28, 2009 | 70.34 | 70.97 | 69.96 | 70.77 | 462,869 | +0.95(+1.36%) |
Dec 24, 2009 | 69.57 | 70.05 | 68.75 | 69.82 | 63,797 | +0.36(+0.52%) |
Dec 23, 2009 | 68.71 | 69.61 | 68.36 | 69.46 | 153,248 | +1.44(+2.12%) |
Dec 22, 2009 | 67.08 | 68.32 | 66.93 | 68.02 | 214,072 | +0.89(+1.33%) |
Dec 21, 2009 | 67.36 | 68.79 | 67.00 | 67.13 | 242,969 | +0.03(+0.04%) |
Dec 18, 2009 | 66.67 | 67.10 | 66.18 | 67.10 | 462,275 | +1.30(+1.98%) |
Dec 17, 2009 | 65.46 | 66.79 | 64.71 | 65.80 | 350,782 | -0.19(-0.28%) |
Dec 16, 2009 | 65.22 | 66.60 | 65.22 | 65.98 | 354,357 | +1.44(+2.22%) |
Dec 15, 2009 | 62.94 | 65.74 | 62.75 | 64.55 | 432,390 | +1.39(+2.20%) |
Dec 14, 2009 | 63.42 | 63.48 | 62.75 | 63.16 | 341,163 | +2.12(+3.47%) |
Dec 11, 2009 | 59.72 | 61.26 | 59.55 | 61.04 | 264,513 | +1.48(+2.48%) |
Dec 10, 2009 | 58.73 | 59.77 | 58.65 | 59.56 | 290,979 | +1.13(+1.93%) |
Dec 09, 2009 | 58.00 | 58.58 | 57.12 | 58.43 | 100,215 | +0.43(+0.74%) |
Dec 08, 2009 | 58.65 | 58.89 | 57.68 | 58.00 | 103,124 | -0.97(-1.64%) |
Dec 07, 2009 | 58.95 | 59.83 | 58.52 | 58.97 | 108,640 | -0.11(-0.19%) |
Dec 04, 2009 | 59.68 | 61.20 | 58.31 | 59.08 | 183,982 | +0.26(+0.44%) |
Dec 03, 2009 | 60.66 | 60.90 | 58.77 | 58.82 | 223,432 | -1.82(-3.00%) |
Dec 02, 2009 | 60.64 | 61.88 | 59.90 | 60.64 | 473,275 | -0.14(-0.23%) |
Dec 01, 2009 | 60.25 | 61.78 | 60.05 | 60.78 | 547,298 | +1.46(+2.46%) |
Nov 30, 2009 | 57.94 | 59.72 | 57.70 | 59.32 | 453,628 | +1.17(+2.01%) |
Nov 27, 2009 | 57.10 | 58.92 | 56.96 | 58.15 | 185,503 | -0.75(-1.27%) |
Nov 25, 2009 | 59.08 | 59.19 | 57.85 | 58.90 | 344,259 | -0.21(-0.36%) |
Nov 24, 2009 | 59.74 | 59.74 | 57.89 | 59.11 | 597,575 | -0.43(-0.72%) |
Nov 23, 2009 | 60.21 | 61.22 | 59.42 | 59.54 | 344,645 | +0.49(+0.83%) |
Nov 20, 2009 | 60.37 | 60.41 | 58.14 | 59.05 | 419,889 | -1.80(-2.96%) |
Nov 19, 2009 | 62.12 | 62.20 | 60.21 | 60.85 | 300,404 | -1.76(-2.81%) |
Nov 18, 2009 | 63.88 | 64.12 | 61.90 | 62.61 | 585,805 | -0.94(-1.48%) |
Nov 17, 2009 | 63.05 | 63.92 | 62.38 | 63.55 | 277,185 | +0.08(+0.13%) |
Nov 16, 2009 | 62.17 | 64.06 | 62.17 | 63.47 | 403,473 | +1.92(+3.12%) |
Nov 13, 2009 | 60.96 | 62.42 | 59.83 | 61.55 | 215,760 | +0.98(+1.62%) |
Nov 12, 2009 | 62.99 | 63.00 | 60.26 | 60.57 | 412,577 | -2.62(-4.15%) |
Nov 11, 2009 | 64.22 | 65.00 | 62.85 | 63.19 | 352,902 | -0.22(-0.35%) |
Nov 10, 2009 | 62.98 | 63.74 | 62.06 | 63.41 | 278,105 | +0.42(+0.67%) |
Nov 09, 2009 | 61.67 | 63.62 | 61.58 | 62.99 | 221,718 | +2.28(+3.76%) |
Nov 06, 2009 | 60.21 | 62.42 | 60.02 | 60.71 | 399,434 | -0.30(-0.49%) |
Nov 05, 2009 | 60.57 | 61.94 | 60.48 | 61.01 | 444,029 | +0.76(+1.26%) |
Nov 04, 2009 | 63.45 | 64.48 | 60.05 | 60.25 | 604,648 | -2.70(-4.29%) |
Nov 03, 2009 | 57.87 | 63.74 | 57.41 | 62.95 | 922,202 | +4.47(+7.64%) |