Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 67.81 | 68.85 | 66.82 | 67.01 | 770,826 | -0.51(-0.75%) |
Jan 28, 2010 | 68.50 | 68.64 | 66.13 | 67.52 | 817,128 | -0.85(-1.25%) |
Jan 27, 2010 | 68.74 | 68.74 | 67.00 | 68.38 | 1,383,865 | -0.52(-0.75%) |
Jan 26, 2010 | 69.10 | 69.92 | 68.24 | 68.89 | 744,048 | -0.47(-0.67%) |
Jan 25, 2010 | 70.15 | 70.51 | 69.27 | 69.36 | 983,218 | -0.10(-0.15%) |
Jan 22, 2010 | 71.64 | 72.27 | 69.37 | 69.46 | 836,013 | -2.19(-3.06%) |
Jan 21, 2010 | 74.06 | 74.23 | 70.89 | 71.65 | 949,703 | -2.27(-3.07%) |
Jan 20, 2010 | 73.84 | 74.06 | 72.71 | 73.92 | 547,965 | -0.69(-0.93%) |
Jan 19, 2010 | 73.07 | 74.61 | 72.92 | 74.61 | 539,094 | +1.45(+1.98%) |
Jan 15, 2010 | 74.86 | 73.17 | 73.17 | 73.17 | 640,396 | -1.58(-2.12%) |
Jan 14, 2010 | 75.00 | 75.16 | 74.49 | 74.75 | 290,238 | -0.32(-0.43%) |
Jan 13, 2010 | 75.44 | 75.52 | 73.96 | 75.07 | 723,067 | +0.06(+0.08%) |
Jan 12, 2010 | 74.76 | 75.35 | 74.59 | 75.01 | 683,108 | -0.25(-0.34%) |
Jan 11, 2010 | 76.75 | 76.98 | 75.04 | 75.27 | 868,176 | -1.18(-1.55%) |
Jan 08, 2010 | 77.64 | 78.30 | 76.06 | 76.45 | 774,498 | -1.29(-1.65%) |
Jan 07, 2010 | 78.44 | 78.44 | 76.78 | 77.74 | 577,438 | -0.70(-0.90%) |
Jan 06, 2010 | 79.07 | 79.07 | 77.94 | 78.44 | 799,411 | +1.90(+2.49%) |
Jan 05, 2010 | 77.25 | 77.72 | 76.24 | 76.54 | 513,914 | -1.05(-1.35%) |
Jan 04, 2010 | 76.22 | 77.69 | 76.22 | 77.58 | 538,954 | +1.91(+2.53%) |
Dec 31, 2009 | 77.32 | 75.67 | 75.67 | 75.67 | 414,721 | -1.71(-2.21%) |
Dec 30, 2009 | 77.97 | 79.00 | 76.93 | 77.38 | 445,260 | -1.40(-1.78%) |
Dec 29, 2009 | 78.89 | 79.67 | 78.79 | 78.79 | 288,514 | -0.39(-0.49%) |
Dec 28, 2009 | 79.63 | 79.73 | 78.73 | 79.18 | 252,859 | -0.38(-0.48%) |
Dec 24, 2009 | 79.56 | 80.23 | 79.33 | 79.56 | 152,808 | +0.27(+0.34%) |
Dec 23, 2009 | 79.52 | 79.80 | 78.94 | 79.29 | 276,011 | +0.14(+0.17%) |
Dec 22, 2009 | 77.66 | 79.27 | 77.58 | 79.15 | 384,034 | +1.83(+2.36%) |
Dec 21, 2009 | 75.79 | 77.46 | 75.79 | 77.32 | 466,827 | +2.09(+2.78%) |
Dec 18, 2009 | 73.63 | 75.23 | 73.39 | 75.23 | 748,878 | +1.90(+2.60%) |
Dec 17, 2009 | 72.59 | 73.86 | 72.59 | 73.33 | 315,632 | -0.26(-0.36%) |
Dec 16, 2009 | 73.56 | 74.01 | 73.26 | 73.59 | 345,165 | +0.24(+0.32%) |
Dec 15, 2009 | 73.84 | 74.33 | 73.18 | 73.35 | 371,719 | -0.70(-0.95%) |
Dec 14, 2009 | 73.75 | 74.06 | 73.55 | 74.06 | 408,083 | +0.67(+0.91%) |
Dec 11, 2009 | 73.24 | 73.72 | 73.08 | 73.39 | 505,241 | +0.32(+0.44%) |
Dec 10, 2009 | 73.18 | 74.06 | 72.66 | 73.07 | 496,806 | +1.07(+1.49%) |
Dec 09, 2009 | 71.66 | 72.35 | 70.49 | 71.99 | 754,852 | +2.17(+3.10%) |
Dec 08, 2009 | 69.56 | 71.71 | 68.91 | 69.82 | 436,688 | -0.65(-0.92%) |
Dec 07, 2009 | 71.39 | 71.94 | 70.33 | 70.48 | 683,857 | -1.29(-1.80%) |
Dec 04, 2009 | 72.95 | 73.63 | 70.96 | 71.77 | 378,322 | -0.13(-0.18%) |
Dec 03, 2009 | 73.56 | 73.73 | 71.62 | 71.90 | 311,569 | -1.67(-2.27%) |
Dec 02, 2009 | 72.99 | 73.78 | 72.70 | 73.56 | 488,563 | +1.00(+1.38%) |
Dec 01, 2009 | 72.79 | 73.07 | 72.27 | 72.57 | 442,950 | +0.38(+0.53%) |
Nov 30, 2009 | 71.14 | 72.31 | 70.67 | 72.18 | 862,563 | +1.07(+1.50%) |
Nov 27, 2009 | 71.96 | 72.44 | 71.05 | 71.12 | 202,047 | -2.11(-2.88%) |
Nov 25, 2009 | 73.10 | 73.40 | 72.83 | 73.23 | 516,634 | +0.43(+0.59%) |
Nov 24, 2009 | 74.27 | 74.27 | 72.45 | 72.79 | 667,783 | -1.25(-1.69%) |
Nov 23, 2009 | 74.26 | 74.26 | 73.51 | 74.05 | 763,877 | +0.87(+1.19%) |
Nov 20, 2009 | 73.76 | 73.76 | 72.41 | 73.18 | 538,280 | +0.41(+0.56%) |
Nov 19, 2009 | 73.26 | 73.97 | 71.94 | 72.77 | 505,363 | -1.30(-1.76%) |
Nov 18, 2009 | 75.07 | 75.49 | 73.96 | 74.07 | 1,368,593 | -1.01(-1.34%) |
Nov 17, 2009 | 74.83 | 75.44 | 74.09 | 75.08 | 461,941 | -0.08(-0.11%) |
Nov 16, 2009 | 73.44 | 75.99 | 73.35 | 75.16 | 573,192 | +2.44(+3.35%) |
Nov 13, 2009 | 71.56 | 73.45 | 71.40 | 72.73 | 510,437 | +1.21(+1.69%) |
Nov 12, 2009 | 73.06 | 73.98 | 71.31 | 71.52 | 882,191 | -1.54(-2.11%) |
Nov 11, 2009 | 73.18 | 74.46 | 72.57 | 73.06 | 1,053,450 | +0.64(+0.89%) |
Nov 10, 2009 | 72.80 | 73.29 | 71.54 | 72.41 | 747,687 | -0.76(-1.04%) |
Nov 09, 2009 | 71.75 | 73.27 | 71.75 | 73.18 | 464,322 | +2.19(+3.09%) |
Nov 06, 2009 | 69.32 | 71.49 | 69.11 | 70.98 | 967,529 | +0.89(+1.27%) |
Nov 05, 2009 | 67.78 | 70.21 | 67.54 | 70.09 | 599,091 | +2.79(+4.15%) |
Nov 04, 2009 | 67.11 | 69.59 | 65.47 | 67.30 | 852,441 | -0.25(-0.38%) |
Nov 03, 2009 | 66.60 | 69.47 | 65.50 | 67.56 | 1,536,694 | -2.06(-2.95%) |