Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 61.55 | 61.61 | 60.77 | 60.88 | 15,023,486 | -0.46(-0.74%) |
Feb 25, 2010 | 62.89 | 63.16 | 61.01 | 61.34 | 17,642,602 | -2.44(-3.83%) |
Feb 24, 2010 | 64.95 | 65.86 | 63.32 | 63.78 | 9,662,607 | -1.62(-2.48%) |
Feb 23, 2010 | 66.11 | 66.59 | 65.22 | 65.40 | 3,995,177 | -0.77(-1.16%) |
Feb 22, 2010 | 67.71 | 67.72 | 65.92 | 66.17 | 4,219,592 | -0.83(-1.23%) |
Feb 19, 2010 | 66.69 | 67.23 | 66.50 | 67.00 | 4,337,362 | +0.20(+0.30%) |
Feb 18, 2010 | 67.04 | 67.59 | 66.48 | 66.79 | 3,426,913 | -0.50(-0.75%) |
Feb 17, 2010 | 67.50 | 67.63 | 66.88 | 67.30 | 5,054,223 | +0.70(+1.05%) |
Feb 16, 2010 | 65.84 | 66.76 | 65.74 | 66.60 | 3,611,489 | +1.27(+1.94%) |
Feb 12, 2010 | 64.80 | 65.33 | 65.33 | 65.33 | 4,622,890 | +0.05(+0.08%) |
Feb 11, 2010 | 65.13 | 65.54 | 64.29 | 65.28 | 6,106,173 | +0.16(+0.25%) |
Feb 10, 2010 | 66.00 | 66.00 | 64.41 | 65.12 | 5,299,356 | -0.13(-0.20%) |
Feb 09, 2010 | 65.10 | 66.87 | 64.97 | 65.25 | 8,070,467 | -0.06(-0.09%) |
Feb 08, 2010 | 65.99 | 66.13 | 63.82 | 65.31 | 7,253,071 | -0.82(-1.24%) |
Feb 05, 2010 | 65.18 | 66.81 | 61.28 | 66.13 | 9,704,447 | +1.09(+1.67%) |
Feb 04, 2010 | 66.30 | 66.63 | 64.95 | 65.04 | 5,238,475 | -1.78(-2.66%) |
Feb 03, 2010 | 66.51 | 67.72 | 66.27 | 66.82 | 4,357,719 | +0.22(+0.34%) |
Feb 02, 2010 | 66.72 | 66.96 | 66.06 | 66.59 | 3,569,566 | +0.54(+0.82%) |
Feb 01, 2010 | 65.82 | 66.78 | 65.49 | 66.05 | 3,920,015 | +0.67(+1.02%) |
Jan 29, 2010 | 67.30 | 67.54 | 65.06 | 65.39 | 4,971,581 | -1.26(-1.89%) |
Jan 28, 2010 | 66.90 | 67.43 | 66.25 | 66.64 | 5,179,322 | -0.41(-0.60%) |
Jan 27, 2010 | 66.91 | 67.28 | 66.33 | 67.05 | 6,173,280 | -0.06(-0.09%) |
Jan 26, 2010 | 66.94 | 67.90 | 66.43 | 67.11 | 4,129,194 | -0.02(-0.03%) |
Jan 25, 2010 | 67.65 | 68.70 | 67.12 | 67.13 | 5,815,559 | +0.01(+0.01%) |
Jan 22, 2010 | 68.80 | 68.82 | 67.06 | 67.12 | 5,892,578 | -1.66(-2.42%) |
Jan 21, 2010 | 70.18 | 70.99 | 68.71 | 68.78 | 6,421,744 | -1.38(-1.97%) |
Jan 20, 2010 | 69.91 | 70.81 | 69.41 | 70.16 | 4,599,886 | -0.28(-0.40%) |
Jan 19, 2010 | 69.79 | 70.85 | 69.61 | 70.44 | 4,882,439 | +0.51(+0.73%) |
Jan 15, 2010 | 71.18 | 69.93 | 69.93 | 69.93 | 6,767,279 | -1.40(-1.97%) |
Jan 14, 2010 | 71.55 | 72.38 | 70.50 | 71.34 | 7,326,557 | -1.00(-1.38%) |
Jan 13, 2010 | 70.49 | 72.49 | 69.37 | 72.34 | 8,019,695 | +0.55(+0.77%) |
Jan 12, 2010 | 71.84 | 72.36 | 70.35 | 71.79 | 7,165,566 | -1.46(-2.00%) |
Jan 11, 2010 | 74.68 | 75.02 | 72.76 | 73.25 | 4,829,680 | -1.41(-1.89%) |
Jan 08, 2010 | 73.74 | 74.73 | 73.52 | 74.67 | 4,988,037 | +0.59(+0.80%) |
Jan 07, 2010 | 73.85 | 74.70 | 73.07 | 74.07 | 6,500,260 | -0.27(-0.36%) |
Jan 06, 2010 | 71.95 | 74.96 | 71.06 | 74.34 | 15,475,118 | +1.09(+1.49%) |
Jan 05, 2010 | 71.95 | 73.54 | 71.52 | 73.25 | 6,538,006 | +1.58(+2.21%) |
Jan 04, 2010 | 70.75 | 72.08 | 70.75 | 71.67 | 3,986,238 | +1.44(+2.05%) |
Dec 31, 2009 | 70.89 | 70.22 | 70.22 | 70.22 | 1,827,447 | -0.74(-1.04%) |
Dec 30, 2009 | 70.27 | 71.13 | 70.27 | 70.96 | 1,663,601 | +0.25(+0.35%) |
Dec 29, 2009 | 71.05 | 71.27 | 70.48 | 70.71 | 2,013,458 | -0.26(-0.36%) |
Dec 28, 2009 | 71.08 | 71.30 | 70.71 | 70.97 | 1,659,757 | +0.21(+0.29%) |
Dec 24, 2009 | 70.66 | 71.11 | 70.52 | 70.77 | 877,737 | +0.36(+0.51%) |
Dec 23, 2009 | 70.30 | 70.86 | 69.67 | 70.40 | 3,159,895 | +0.52(+0.75%) |
Dec 22, 2009 | 69.53 | 70.00 | 69.32 | 69.88 | 2,852,415 | +0.45(+0.64%) |
Dec 21, 2009 | 70.33 | 70.39 | 69.10 | 69.43 | 4,752,804 | +0.27(+0.39%) |
Dec 18, 2009 | 69.61 | 69.97 | 68.69 | 69.17 | 6,136,314 | -0.19(-0.27%) |
Dec 17, 2009 | 69.82 | 70.32 | 68.82 | 69.36 | 5,119,371 | -1.11(-1.57%) |
Dec 16, 2009 | 70.45 | 70.95 | 70.14 | 70.46 | 5,142,431 | +0.20(+0.28%) |
Dec 15, 2009 | 71.05 | 71.86 | 69.99 | 70.27 | 4,074,431 | -1.12(-1.56%) |
Dec 14, 2009 | 71.28 | 71.49 | 71.04 | 71.38 | 4,166,855 | +0.22(+0.31%) |
Dec 11, 2009 | 71.87 | 72.29 | 70.88 | 71.16 | 3,934,983 | -0.48(-0.67%) |
Dec 10, 2009 | 71.83 | 72.36 | 71.30 | 71.64 | 5,092,780 | +0.02(+0.02%) |
Dec 09, 2009 | 70.64 | 71.67 | 70.28 | 71.62 | 4,149,747 | +1.01(+1.44%) |
Dec 08, 2009 | 71.08 | 71.64 | 70.38 | 70.61 | 4,968,523 | -1.07(-1.49%) |
Dec 07, 2009 | 71.92 | 72.74 | 71.20 | 71.68 | 4,521,902 | +0.00(+0.00%) |
Dec 04, 2009 | 71.73 | 73.02 | 70.55 | 71.68 | 8,739,838 | +1.18(+1.67%) |
Dec 03, 2009 | 72.03 | 72.06 | 69.67 | 70.50 | 8,091,149 | -1.25(-1.75%) |
Dec 02, 2009 | 71.20 | 72.43 | 70.89 | 71.75 | 7,983,121 | +0.88(+1.24%) |