Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 67.37 | 68.00 | 66.25 | 67.83 | 8,059,214 | +0.87(+1.30%) |
Feb 25, 2010 | 64.92 | 67.03 | 64.10 | 66.96 | 3,155,740 | +1.21(+1.84%) |
Feb 24, 2010 | 65.15 | 66.25 | 64.86 | 65.75 | 2,665,695 | +1.05(+1.62%) |
Feb 23, 2010 | 66.38 | 66.90 | 63.80 | 64.70 | 5,163,325 | -2.07(-3.10%) |
Feb 22, 2010 | 66.55 | 67.40 | 66.09 | 66.77 | 2,677,633 | +0.59(+0.89%) |
Feb 19, 2010 | 64.80 | 67.08 | 64.42 | 66.18 | 3,317,489 | +1.11(+1.71%) |
Feb 18, 2010 | 63.54 | 65.21 | 63.49 | 65.07 | 2,373,001 | +1.61(+2.54%) |
Feb 17, 2010 | 63.13 | 63.74 | 62.06 | 63.46 | 1,824,078 | +0.51(+0.81%) |
Feb 16, 2010 | 61.26 | 63.00 | 61.26 | 62.95 | 2,653,287 | +2.13(+3.50%) |
Feb 12, 2010 | 59.04 | 60.82 | 60.82 | 60.82 | 2,811,000 | +0.71(+1.18%) |
Feb 11, 2010 | 57.75 | 60.50 | 57.51 | 60.11 | 3,056,503 | +2.45(+4.25%) |
Feb 10, 2010 | 57.54 | 57.89 | 56.60 | 57.66 | 1,145,533 | +0.57(+1.00%) |
Feb 09, 2010 | 57.50 | 57.85 | 56.50 | 57.09 | 1,762,065 | +0.98(+1.75%) |
Feb 08, 2010 | 56.89 | 57.66 | 55.46 | 56.11 | 1,267,105 | -0.51(-0.90%) |
Feb 05, 2010 | 56.77 | 57.15 | 54.46 | 56.62 | 3,226,819 | +0.98(+1.76%) |
Feb 04, 2010 | 58.24 | 58.50 | 55.59 | 55.64 | 3,508,684 | -4.30(-7.17%) |
Feb 03, 2010 | 59.23 | 60.88 | 59.23 | 59.94 | 1,631,485 | +0.71(+1.20%) |
Feb 02, 2010 | 59.15 | 59.68 | 58.06 | 59.23 | 1,957,726 | +0.23(+0.39%) |
Feb 01, 2010 | 56.52 | 59.00 | 56.14 | 59.00 | 2,044,056 | +3.09(+5.53%) |
Jan 29, 2010 | 58.66 | 59.61 | 55.45 | 55.91 | 2,255,474 | -2.47(-4.23%) |
Jan 28, 2010 | 59.34 | 59.42 | 56.80 | 58.38 | 2,195,894 | -0.12(-0.21%) |
Jan 27, 2010 | 58.40 | 59.81 | 56.76 | 58.50 | 1,503,019 | +0.15(+0.26%) |
Jan 26, 2010 | 58.58 | 60.05 | 57.24 | 58.35 | 2,238,102 | -0.78(-1.32%) |
Jan 25, 2010 | 60.75 | 60.99 | 58.09 | 59.13 | 2,125,933 | -1.01(-1.68%) |
Jan 22, 2010 | 62.10 | 63.00 | 60.02 | 60.14 | 3,193,458 | -2.47(-3.95%) |
Jan 21, 2010 | 62.91 | 63.30 | 61.75 | 62.61 | 3,561,877 | -0.98(-1.54%) |
Jan 20, 2010 | 60.51 | 63.95 | 60.12 | 63.59 | 11,382,172 | +9.38(+17.30%) |
Jan 19, 2010 | 54.00 | 55.40 | 53.91 | 54.21 | 3,945,312 | +0.20(+0.37%) |
Jan 15, 2010 | 57.92 | 54.01 | 54.01 | 54.01 | 5,673,600 | -3.84(-6.64%) |
Jan 14, 2010 | 58.10 | 58.41 | 57.31 | 57.85 | 1,457,157 | -1.13(-1.92%) |
Jan 13, 2010 | 58.13 | 59.00 | 57.19 | 58.98 | 971,833 | +1.05(+1.81%) |
Jan 12, 2010 | 58.76 | 58.97 | 57.63 | 57.93 | 1,837,744 | -1.48(-2.49%) |
Jan 11, 2010 | 59.74 | 60.00 | 58.56 | 59.41 | 986,268 | +0.04(+0.07%) |
Jan 08, 2010 | 58.60 | 59.38 | 58.41 | 59.37 | 1,307,036 | +0.90(+1.54%) |
Jan 07, 2010 | 59.10 | 59.11 | 57.94 | 58.47 | 1,433,320 | -0.36(-0.61%) |
Jan 06, 2010 | 57.22 | 59.06 | 57.22 | 58.83 | 2,858,279 | +2.34(+4.14%) |
Jan 05, 2010 | 57.23 | 57.25 | 56.11 | 56.49 | 1,178,613 | -0.35(-0.62%) |
Jan 04, 2010 | 56.63 | 57.55 | 56.55 | 56.84 | 1,904,398 | +0.47(+0.83%) |
Dec 31, 2009 | 56.07 | 56.37 | 56.37 | 56.37 | 1,348,400 | +0.42(+0.75%) |
Dec 30, 2009 | 55.00 | 56.08 | 54.84 | 55.95 | 1,872,511 | +0.67(+1.21%) |
Dec 29, 2009 | 55.50 | 55.90 | 55.04 | 55.28 | 714,513 | -0.20(-0.36%) |
Dec 28, 2009 | 55.48 | 56.37 | 55.27 | 55.48 | 1,418,005 | +0.42(+0.76%) |
Dec 24, 2009 | 54.76 | 55.25 | 54.76 | 55.06 | 419,117 | +0.09(+0.16%) |
Dec 23, 2009 | 54.79 | 55.26 | 54.50 | 54.97 | 869,105 | +0.49(+0.90%) |
Dec 22, 2009 | 54.06 | 54.85 | 53.75 | 54.48 | 1,339,685 | +0.79(+1.47%) |
Dec 21, 2009 | 52.28 | 53.70 | 52.27 | 53.69 | 1,524,216 | +1.64(+3.15%) |
Dec 18, 2009 | 52.12 | 52.59 | 51.14 | 52.05 | 1,592,307 | +0.15(+0.29%) |
Dec 17, 2009 | 52.70 | 52.70 | 51.69 | 51.90 | 673,560 | -0.41(-0.78%) |
Dec 16, 2009 | 52.78 | 53.46 | 52.15 | 52.31 | 1,260,890 | +0.18(+0.35%) |
Dec 15, 2009 | 51.69 | 52.78 | 51.63 | 52.13 | 1,050,960 | +0.34(+0.66%) |
Dec 14, 2009 | 51.69 | 52.00 | 51.08 | 51.79 | 1,045,576 | +0.76(+1.49%) |
Dec 11, 2009 | 52.18 | 52.26 | 50.77 | 51.03 | 891,925 | -0.79(-1.52%) |
Dec 10, 2009 | 50.92 | 52.13 | 50.92 | 51.82 | 904,226 | +0.63(+1.23%) |
Dec 09, 2009 | 51.22 | 51.30 | 50.68 | 51.19 | 1,084,191 | +0.04(+0.08%) |
Dec 08, 2009 | 51.10 | 51.40 | 50.57 | 51.15 | 1,429,937 | -0.03(-0.06%) |
Dec 07, 2009 | 51.44 | 51.96 | 50.46 | 51.18 | 2,280,207 | -0.94(-1.80%) |
Dec 04, 2009 | 52.08 | 52.46 | 51.29 | 52.12 | 1,494,933 | +0.42(+0.81%) |
Dec 03, 2009 | 51.90 | 52.15 | 51.51 | 51.70 | 2,424,146 | +0.05(+0.10%) |
Dec 02, 2009 | 50.46 | 51.87 | 50.43 | 51.65 | 1,872,165 | +1.14(+2.26%) |