Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 77.70 | 77.70 | 75.45 | 77.10 | 22,865 | +0.15(+0.19%) |
Feb 25, 2010 | 74.40 | 77.70 | 72.00 | 76.95 | 54,059 | +5.25(+7.32%) |
Feb 24, 2010 | 73.35 | 75.30 | 71.40 | 71.70 | 17,967 | -1.65(-2.25%) |
Feb 23, 2010 | 73.35 | 74.10 | 71.25 | 73.35 | 20,642 | +0.45(+0.62%) |
Feb 22, 2010 | 69.45 | 75.60 | 69.15 | 72.90 | 57,147 | +3.75(+5.42%) |
Feb 19, 2010 | 67.80 | 71.25 | 66.75 | 69.15 | 31,330 | +1.80(+2.67%) |
Feb 18, 2010 | 66.60 | 67.35 | 66.45 | 67.35 | 8,315 | +0.45(+0.67%) |
Feb 17, 2010 | 67.50 | 67.50 | 66.45 | 66.90 | 11,970 | -0.15(-0.22%) |
Feb 16, 2010 | 67.20 | 67.50 | 66.45 | 67.05 | 21,838 | +0.15(+0.22%) |
Feb 12, 2010 | 66.90 | 66.90 | 66.90 | 66.90 | 18,513 | -0.15(-0.22%) |
Feb 11, 2010 | 65.85 | 67.50 | 65.85 | 67.05 | 16,993 | +1.05(+1.59%) |
Feb 10, 2010 | 66.60 | 66.75 | 65.70 | 66.00 | 11,570 | -0.75(-1.12%) |
Feb 09, 2010 | 66.45 | 67.23 | 65.85 | 66.75 | 24,412 | +0.75(+1.14%) |
Feb 08, 2010 | 67.20 | 67.20 | 66.00 | 66.00 | 10,619 | -0.90(-1.35%) |
Feb 05, 2010 | 66.00 | 67.50 | 65.55 | 66.90 | 20,708 | +1.65(+2.53%) |
Feb 04, 2010 | 65.55 | 66.90 | 65.25 | 65.25 | 20,804 | -1.35(-2.03%) |
Feb 03, 2010 | 66.90 | 67.95 | 66.00 | 66.60 | 10,620 | -0.75(-1.11%) |
Feb 02, 2010 | 67.20 | 67.95 | 66.45 | 67.35 | 15,105 | +0.30(+0.45%) |
Feb 01, 2010 | 66.75 | 67.35 | 66.15 | 67.05 | 11,760 | +0.15(+0.22%) |
Jan 29, 2010 | 66.60 | 68.55 | 66.00 | 66.90 | 18,454 | +0.90(+1.36%) |
Jan 28, 2010 | 67.50 | 68.25 | 65.55 | 66.00 | 17,163 | -1.05(-1.57%) |
Jan 27, 2010 | 65.85 | 67.80 | 65.85 | 67.05 | 12,831 | +1.35(+2.05%) |
Jan 26, 2010 | 66.45 | 66.75 | 65.25 | 65.70 | 13,433 | -1.20(-1.79%) |
Jan 25, 2010 | 69.00 | 69.60 | 65.70 | 66.90 | 19,353 | -0.90(-1.33%) |
Jan 22, 2010 | 67.35 | 70.03 | 66.60 | 67.80 | 18,063 | +0.30(+0.44%) |
Jan 21, 2010 | 70.05 | 70.23 | 67.50 | 67.50 | 14,216 | -2.40(-3.43%) |
Jan 20, 2010 | 71.25 | 72.45 | 68.25 | 69.90 | 26,069 | -0.90(-1.27%) |
Jan 19, 2010 | 69.45 | 71.40 | 69.30 | 70.80 | 17,928 | +1.80(+2.61%) |
Jan 15, 2010 | 71.70 | 69.00 | 69.00 | 69.00 | 36,633 | -2.55(-3.56%) |
Jan 14, 2010 | 71.25 | 71.85 | 69.15 | 71.55 | 16,851 | +0.60(+0.85%) |
Jan 13, 2010 | 71.85 | 73.50 | 69.90 | 70.95 | 26,109 | -0.15(-0.21%) |
Jan 12, 2010 | 72.60 | 73.65 | 70.50 | 71.10 | 26,056 | -1.80(-2.47%) |
Jan 11, 2010 | 70.80 | 74.85 | 69.75 | 72.90 | 46,946 | +2.40(+3.40%) |
Jan 08, 2010 | 69.45 | 71.70 | 68.85 | 70.50 | 30,100 | +1.65(+2.40%) |
Jan 07, 2010 | 70.05 | 70.80 | 67.80 | 68.85 | 13,863 | -1.05(-1.50%) |
Jan 06, 2010 | 67.95 | 70.65 | 67.65 | 69.90 | 18,506 | +1.50(+2.19%) |
Jan 05, 2010 | 70.65 | 70.80 | 67.95 | 68.40 | 15,158 | -2.25(-3.18%) |
Jan 04, 2010 | 70.35 | 70.90 | 69.60 | 70.65 | 17,515 | +0.60(+0.86%) |
Dec 31, 2009 | 69.75 | 70.05 | 70.05 | 70.05 | 21,020 | +0.45(+0.65%) |
Dec 30, 2009 | 68.55 | 70.05 | 68.10 | 69.60 | 20,500 | +0.45(+0.65%) |
Dec 29, 2009 | 69.15 | 69.90 | 67.50 | 69.15 | 18,142 | +0.90(+1.32%) |
Dec 28, 2009 | 69.60 | 70.50 | 67.50 | 68.25 | 24,298 | -1.95(-2.78%) |
Dec 24, 2009 | 67.35 | 70.50 | 67.35 | 70.20 | 11,097 | +3.00(+4.46%) |
Dec 23, 2009 | 66.75 | 67.50 | 65.85 | 67.20 | 35,868 | +0.75(+1.13%) |
Dec 22, 2009 | 66.15 | 66.83 | 65.40 | 66.45 | 22,486 | +0.30(+0.45%) |
Dec 21, 2009 | 66.30 | 66.30 | 64.05 | 66.15 | 23,872 | -0.15(-0.23%) |
Dec 18, 2009 | 64.35 | 66.45 | 63.45 | 66.30 | 33,895 | +2.85(+4.49%) |
Dec 17, 2009 | 66.00 | 66.00 | 63.30 | 63.45 | 22,603 | -2.55(-3.86%) |
Dec 16, 2009 | 67.35 | 68.40 | 65.25 | 66.00 | 34,103 | -0.75(-1.12%) |
Dec 15, 2009 | 69.75 | 69.75 | 65.25 | 66.75 | 42,059 | -3.15(-4.51%) |
Dec 14, 2009 | 74.25 | 76.05 | 69.30 | 69.90 | 90,954 | +2.55(+3.79%) |
Dec 11, 2009 | 67.50 | 67.95 | 66.00 | 67.35 | 23,957 | -0.30(-0.44%) |
Dec 10, 2009 | 69.30 | 69.60 | 67.50 | 67.65 | 12,655 | -1.35(-1.96%) |
Dec 09, 2009 | 69.00 | 69.30 | 66.45 | 69.00 | 9,595 | +0.75(+1.10%) |
Dec 08, 2009 | 68.85 | 69.75 | 67.50 | 68.25 | 10,480 | -0.75(-1.09%) |
Dec 07, 2009 | 68.40 | 69.60 | 67.50 | 69.00 | 15,154 | +0.90(+1.32%) |
Dec 04, 2009 | 69.90 | 69.90 | 67.20 | 68.10 | 14,487 | -0.45(-0.66%) |
Dec 03, 2009 | 70.95 | 72.90 | 68.55 | 68.55 | 16,272 | -1.35(-1.93%) |
Dec 02, 2009 | 68.85 | 71.10 | 66.90 | 69.90 | 21,403 | +2.10(+3.10%) |