Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 56.56 | 57.33 | 51.30 | 51.54 | 1,213,102 | -4.96(-8.78%) |
Jan 28, 2010 | 61.20 | 61.28 | 56.34 | 56.50 | 689,175 | -3.05(-5.12%) |
Jan 27, 2010 | 58.88 | 59.68 | 58.61 | 59.55 | 315,323 | +0.35(+0.59%) |
Jan 26, 2010 | 59.36 | 60.00 | 58.93 | 59.20 | 279,073 | -0.23(-0.39%) |
Jan 25, 2010 | 59.50 | 60.00 | 58.47 | 59.43 | 593,549 | +1.09(+1.87%) |
Jan 22, 2010 | 62.00 | 62.00 | 58.29 | 58.34 | 411,877 | -2.84(-4.64%) |
Jan 21, 2010 | 62.31 | 62.75 | 61.17 | 61.18 | 317,460 | -1.25(-2.00%) |
Jan 20, 2010 | 63.11 | 63.35 | 61.82 | 62.43 | 300,062 | -0.99(-1.56%) |
Jan 19, 2010 | 63.43 | 63.43 | 62.90 | 63.42 | 240,106 | -0.11(-0.17%) |
Jan 15, 2010 | 64.94 | 63.53 | 63.53 | 63.53 | 450,800 | -1.10(-1.70%) |
Jan 14, 2010 | 64.69 | 64.97 | 64.32 | 64.63 | 140,690 | -0.09(-0.14%) |
Jan 13, 2010 | 64.37 | 64.92 | 63.84 | 64.72 | 135,399 | +0.21(+0.33%) |
Jan 12, 2010 | 65.72 | 65.90 | 64.40 | 64.51 | 335,484 | -1.49(-2.26%) |
Jan 11, 2010 | 68.38 | 68.59 | 65.61 | 66.00 | 300,652 | -2.32(-3.40%) |
Jan 08, 2010 | 67.64 | 68.41 | 67.44 | 68.32 | 253,862 | +0.72(+1.07%) |
Jan 07, 2010 | 66.64 | 68.51 | 66.15 | 67.60 | 392,855 | +1.00(+1.50%) |
Jan 06, 2010 | 64.73 | 66.79 | 64.32 | 66.60 | 640,180 | +1.62(+2.49%) |
Jan 05, 2010 | 63.16 | 65.04 | 63.16 | 64.98 | 390,227 | +1.44(+2.27%) |
Jan 04, 2010 | 63.03 | 64.00 | 63.03 | 63.54 | 148,851 | +0.74(+1.18%) |
Dec 31, 2009 | 63.77 | 62.80 | 62.80 | 62.80 | 429,800 | -0.86(-1.35%) |
Dec 30, 2009 | 63.22 | 63.99 | 62.82 | 63.66 | 103,633 | +0.11(+0.17%) |
Dec 29, 2009 | 63.69 | 63.80 | 63.14 | 63.55 | 119,634 | -0.22(-0.34%) |
Dec 28, 2009 | 64.00 | 64.79 | 63.42 | 63.77 | 160,541 | -0.30(-0.47%) |
Dec 24, 2009 | 63.93 | 64.10 | 63.41 | 64.07 | 69,551 | +0.01(+0.02%) |
Dec 23, 2009 | 63.48 | 64.22 | 63.45 | 64.06 | 138,638 | +0.49(+0.77%) |
Dec 22, 2009 | 61.70 | 63.66 | 61.70 | 63.57 | 230,305 | +2.11(+3.43%) |
Dec 21, 2009 | 60.51 | 61.61 | 59.46 | 61.46 | 167,865 | +1.01(+1.67%) |
Dec 18, 2009 | 61.47 | 61.47 | 59.88 | 60.45 | 260,387 | -0.56(-0.92%) |
Dec 17, 2009 | 61.43 | 61.77 | 60.45 | 61.01 | 146,716 | -0.92(-1.49%) |
Dec 16, 2009 | 61.27 | 61.99 | 61.10 | 61.93 | 376,398 | +0.94(+1.54%) |
Dec 15, 2009 | 60.04 | 62.07 | 60.04 | 60.99 | 291,550 | +0.65(+1.08%) |
Dec 14, 2009 | 60.14 | 60.44 | 59.31 | 60.34 | 117,108 | +0.34(+0.57%) |
Dec 11, 2009 | 59.72 | 60.17 | 59.02 | 60.00 | 155,614 | +0.67(+1.13%) |
Dec 10, 2009 | 59.59 | 59.90 | 59.00 | 59.33 | 125,868 | -0.04(-0.07%) |
Dec 09, 2009 | 59.66 | 59.66 | 58.31 | 59.37 | 135,544 | -0.30(-0.50%) |
Dec 08, 2009 | 59.79 | 60.28 | 58.65 | 59.67 | 258,716 | -0.62(-1.03%) |
Dec 07, 2009 | 62.18 | 62.18 | 59.98 | 60.29 | 264,876 | -1.80(-2.90%) |
Dec 04, 2009 | 62.75 | 62.75 | 61.00 | 62.09 | 257,058 | +0.36(+0.58%) |
Dec 03, 2009 | 62.49 | 62.99 | 61.68 | 61.73 | 172,424 | -0.78(-1.25%) |
Dec 02, 2009 | 61.45 | 62.84 | 61.30 | 62.51 | 186,258 | +1.23(+2.01%) |
Dec 01, 2009 | 59.72 | 62.03 | 59.72 | 61.28 | 320,845 | +1.79(+3.01%) |
Nov 30, 2009 | 59.63 | 59.99 | 57.86 | 59.49 | 412,942 | -0.45(-0.75%) |
Nov 27, 2009 | 59.64 | 60.63 | 59.04 | 59.94 | 72,026 | -1.04(-1.71%) |
Nov 25, 2009 | 61.75 | 62.94 | 60.86 | 60.98 | 142,775 | -0.85(-1.37%) |
Nov 24, 2009 | 62.46 | 63.40 | 61.72 | 61.83 | 172,631 | -0.82(-1.31%) |
Nov 23, 2009 | 60.43 | 62.90 | 60.43 | 62.65 | 244,704 | +1.73(+2.84%) |
Nov 20, 2009 | 61.25 | 62.22 | 60.50 | 60.92 | 146,729 | -0.60(-0.98%) |
Nov 19, 2009 | 62.85 | 63.12 | 60.81 | 61.52 | 137,191 | -1.71(-2.70%) |
Nov 18, 2009 | 64.21 | 64.21 | 62.97 | 63.23 | 108,776 | -0.98(-1.53%) |
Nov 17, 2009 | 64.51 | 64.57 | 63.92 | 64.21 | 116,070 | -0.11(-0.17%) |
Nov 16, 2009 | 62.87 | 64.78 | 62.40 | 64.32 | 285,828 | +1.66(+2.65%) |
Nov 13, 2009 | 61.86 | 63.04 | 61.00 | 62.66 | 113,743 | +0.74(+1.20%) |
Nov 12, 2009 | 62.77 | 63.21 | 61.70 | 61.92 | 214,409 | -1.13(-1.79%) |
Nov 11, 2009 | 63.74 | 63.97 | 62.39 | 63.05 | 189,650 | -0.10(-0.16%) |
Nov 10, 2009 | 62.50 | 63.77 | 62.11 | 63.15 | 270,321 | +0.45(+0.72%) |
Nov 09, 2009 | 61.76 | 63.16 | 61.76 | 62.70 | 177,044 | +0.76(+1.23%) |
Nov 06, 2009 | 61.75 | 62.70 | 60.87 | 61.94 | 113,404 | -0.05(-0.08%) |
Nov 05, 2009 | 59.75 | 62.43 | 59.75 | 61.99 | 242,869 | +2.48(+4.17%) |
Nov 04, 2009 | 60.33 | 60.78 | 59.51 | 59.51 | 172,380 | -0.68(-1.13%) |
Nov 03, 2009 | 60.07 | 60.99 | 59.24 | 60.19 | 248,654 | -0.44(-0.73%) |