Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 63.65 | 64.11 | 60.97 | 61.14 | 301,144 | -1.93(-3.06%) |
Jan 28, 2010 | 63.86 | 64.08 | 63.07 | 63.07 | 235,010 | -0.71(-1.12%) |
Jan 27, 2010 | 62.70 | 64.00 | 62.01 | 63.79 | 166,111 | +0.68(+1.07%) |
Jan 26, 2010 | 62.04 | 64.75 | 62.04 | 63.11 | 193,017 | +0.27(+0.43%) |
Jan 25, 2010 | 63.56 | 64.81 | 62.73 | 62.84 | 252,238 | -0.06(-0.10%) |
Jan 22, 2010 | 64.52 | 64.62 | 62.61 | 62.91 | 286,851 | -1.62(-2.51%) |
Jan 21, 2010 | 63.64 | 65.44 | 62.90 | 64.53 | 538,352 | +0.79(+1.23%) |
Jan 20, 2010 | 63.12 | 63.99 | 62.16 | 63.74 | 165,343 | -0.24(-0.38%) |
Jan 19, 2010 | 63.79 | 64.04 | 62.88 | 63.98 | 134,991 | +0.33(+0.52%) |
Jan 15, 2010 | 64.48 | 63.65 | 63.65 | 63.65 | 167,870 | -0.55(-0.85%) |
Jan 14, 2010 | 64.20 | 65.40 | 63.62 | 64.19 | 155,475 | +0.14(+0.22%) |
Jan 13, 2010 | 63.97 | 64.29 | 62.47 | 64.06 | 174,704 | +0.21(+0.33%) |
Jan 12, 2010 | 64.48 | 64.48 | 63.24 | 63.84 | 212,954 | -1.24(-1.90%) |
Jan 11, 2010 | 67.55 | 67.60 | 64.71 | 65.08 | 242,515 | -1.60(-2.40%) |
Jan 08, 2010 | 64.50 | 66.75 | 64.50 | 66.68 | 182,656 | +1.94(+3.00%) |
Jan 07, 2010 | 65.50 | 65.58 | 63.73 | 64.74 | 274,675 | -0.79(-1.20%) |
Jan 06, 2010 | 65.97 | 66.44 | 64.80 | 65.53 | 351,006 | -0.11(-0.17%) |
Jan 05, 2010 | 65.40 | 65.91 | 64.76 | 65.64 | 269,235 | -0.01(-0.01%) |
Jan 04, 2010 | 64.26 | 65.83 | 64.20 | 65.65 | 238,029 | +2.58(+4.09%) |
Dec 31, 2009 | 63.82 | 63.07 | 63.07 | 63.07 | 132,415 | -0.76(-1.19%) |
Dec 30, 2009 | 64.03 | 64.70 | 63.51 | 63.82 | 123,688 | -0.43(-0.66%) |
Dec 29, 2009 | 65.47 | 65.92 | 64.18 | 64.25 | 136,117 | -1.22(-1.87%) |
Dec 28, 2009 | 65.07 | 65.66 | 64.72 | 65.47 | 500,335 | +0.88(+1.36%) |
Dec 24, 2009 | 64.36 | 64.80 | 63.60 | 64.59 | 68,961 | +0.33(+0.52%) |
Dec 23, 2009 | 63.56 | 64.40 | 63.24 | 64.26 | 165,652 | +1.33(+2.12%) |
Dec 22, 2009 | 62.06 | 63.20 | 61.92 | 62.93 | 231,399 | +0.82(+1.33%) |
Dec 21, 2009 | 62.32 | 63.64 | 61.98 | 62.10 | 262,635 | +0.03(+0.04%) |
Dec 18, 2009 | 61.68 | 62.08 | 61.22 | 62.08 | 499,693 | +1.20(+1.98%) |
Dec 17, 2009 | 60.56 | 61.79 | 59.86 | 60.87 | 379,175 | -0.17(-0.28%) |
Dec 16, 2009 | 60.34 | 61.61 | 60.34 | 61.04 | 383,040 | +1.33(+2.22%) |
Dec 15, 2009 | 58.23 | 60.82 | 58.05 | 59.72 | 467,389 | +1.29(+2.20%) |
Dec 14, 2009 | 58.67 | 58.73 | 58.05 | 58.43 | 368,778 | +1.96(+3.47%) |
Dec 11, 2009 | 55.25 | 56.67 | 55.09 | 56.47 | 285,923 | +1.37(+2.48%) |
Dec 10, 2009 | 54.33 | 55.29 | 54.26 | 55.10 | 314,532 | +1.05(+1.93%) |
Dec 09, 2009 | 53.66 | 54.19 | 52.84 | 54.05 | 108,326 | +0.40(+0.74%) |
Dec 08, 2009 | 54.26 | 54.48 | 53.36 | 53.66 | 111,471 | -0.90(-1.64%) |
Dec 07, 2009 | 54.54 | 55.35 | 54.14 | 54.55 | 117,433 | -0.10(-0.19%) |
Dec 04, 2009 | 55.21 | 56.62 | 53.94 | 54.66 | 198,874 | +0.24(+0.44%) |
Dec 03, 2009 | 56.12 | 56.34 | 54.37 | 54.42 | 241,517 | -1.68(-3.00%) |
Dec 02, 2009 | 56.10 | 57.25 | 55.41 | 56.10 | 511,583 | -0.13(-0.23%) |
Dec 01, 2009 | 55.74 | 57.15 | 55.55 | 56.23 | 591,598 | +1.35(+2.46%) |
Nov 30, 2009 | 53.60 | 55.25 | 53.38 | 54.88 | 490,346 | +1.08(+2.01%) |
Nov 27, 2009 | 52.82 | 54.51 | 52.69 | 53.80 | 200,518 | -0.69(-1.27%) |
Nov 25, 2009 | 54.66 | 54.76 | 53.52 | 54.49 | 372,124 | -0.19(-0.36%) |
Nov 24, 2009 | 55.27 | 55.27 | 53.55 | 54.68 | 645,945 | -0.40(-0.72%) |
Nov 23, 2009 | 55.70 | 56.64 | 54.97 | 55.08 | 372,542 | +0.45(+0.83%) |
Nov 20, 2009 | 55.85 | 55.89 | 53.79 | 54.63 | 453,876 | -1.67(-2.96%) |
Nov 19, 2009 | 57.47 | 57.54 | 55.70 | 56.29 | 324,719 | -1.63(-2.81%) |
Nov 18, 2009 | 59.10 | 59.32 | 57.26 | 57.92 | 633,222 | -0.87(-1.48%) |
Nov 17, 2009 | 58.33 | 59.13 | 57.71 | 58.79 | 299,621 | +0.07(+0.13%) |
Nov 16, 2009 | 57.51 | 59.26 | 57.51 | 58.72 | 436,131 | +1.78(+3.12%) |
Nov 13, 2009 | 56.40 | 57.75 | 55.35 | 56.94 | 233,224 | +0.91(+1.62%) |
Nov 12, 2009 | 58.27 | 58.28 | 55.75 | 56.03 | 445,972 | -2.42(-4.15%) |
Nov 11, 2009 | 59.41 | 60.13 | 58.14 | 58.46 | 381,467 | -0.20(-0.35%) |
Nov 10, 2009 | 58.26 | 58.97 | 57.41 | 58.66 | 300,616 | +0.39(+0.67%) |
Nov 09, 2009 | 57.05 | 58.86 | 56.97 | 58.27 | 239,664 | +2.11(+3.76%) |
Nov 06, 2009 | 55.70 | 57.75 | 55.53 | 56.16 | 431,765 | -0.28(-0.49%) |
Nov 05, 2009 | 56.03 | 57.30 | 55.95 | 56.44 | 479,970 | +0.70(+1.26%) |
Nov 04, 2009 | 58.70 | 59.65 | 55.55 | 55.74 | 653,590 | -2.50(-4.29%) |
Nov 03, 2009 | 53.54 | 58.97 | 53.11 | 58.24 | 996,848 | +4.14(+7.64%) |