Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 55.22 | 55.25 | 53.35 | 53.35 | 41,054 | -1.62(-2.95%) |
Feb 25, 2010 | 56.19 | 56.22 | 54.67 | 54.97 | 50,517 | -1.75(-3.09%) |
Feb 24, 2010 | 55.64 | 56.72 | 55.64 | 56.72 | 45,693 | +0.48(+0.85%) |
Feb 23, 2010 | 56.10 | 56.38 | 55.81 | 56.24 | 55,284 | +0.45(+0.81%) |
Feb 22, 2010 | 55.60 | 55.79 | 55.18 | 55.79 | 38,118 | +0.53(+0.96%) |
Feb 19, 2010 | 55.50 | 55.50 | 55.15 | 55.26 | 54,216 | -0.08(-0.14%) |
Feb 18, 2010 | 55.20 | 55.70 | 55.08 | 55.34 | 30,642 | +0.26(+0.47%) |
Feb 17, 2010 | 54.56 | 55.12 | 54.56 | 55.08 | 41,375 | +0.21(+0.38%) |
Feb 16, 2010 | 53.00 | 55.00 | 53.00 | 54.87 | 48,316 | +2.08(+3.94%) |
Feb 12, 2010 | 52.41 | 52.79 | 52.79 | 52.79 | 43,900 | +0.21(+0.40%) |
Feb 11, 2010 | 52.90 | 52.90 | 52.40 | 52.58 | 50,055 | -0.27(-0.51%) |
Feb 10, 2010 | 52.83 | 52.98 | 52.34 | 52.85 | 82,281 | -0.10(-0.19%) |
Feb 09, 2010 | 53.28 | 53.73 | 52.52 | 52.95 | 49,622 | -0.15(-0.28%) |
Feb 08, 2010 | 53.75 | 53.75 | 53.06 | 53.10 | 46,689 | -0.57(-1.06%) |
Feb 05, 2010 | 53.36 | 53.86 | 51.90 | 53.67 | 77,302 | +0.41(+0.77%) |
Feb 04, 2010 | 53.61 | 53.82 | 53.08 | 53.26 | 63,010 | -0.46(-0.86%) |
Feb 03, 2010 | 53.89 | 54.05 | 53.38 | 53.72 | 65,994 | +0.17(+0.32%) |
Feb 02, 2010 | 54.90 | 55.14 | 53.30 | 53.55 | 77,833 | -1.43(-2.60%) |
Feb 01, 2010 | 55.00 | 55.92 | 54.82 | 54.98 | 40,836 | +0.18(+0.33%) |
Jan 29, 2010 | 57.00 | 57.46 | 54.51 | 54.80 | 123,134 | -1.54(-2.73%) |
Jan 28, 2010 | 58.13 | 58.20 | 56.34 | 56.34 | 57,394 | -1.86(-3.20%) |
Jan 27, 2010 | 56.66 | 58.25 | 56.54 | 58.20 | 32,684 | +1.42(+2.50%) |
Jan 26, 2010 | 58.85 | 58.85 | 56.75 | 56.78 | 87,022 | -2.15(-3.65%) |
Jan 25, 2010 | 59.64 | 59.70 | 58.50 | 58.93 | 26,592 | -0.27(-0.46%) |
Jan 22, 2010 | 59.83 | 60.40 | 58.85 | 59.20 | 24,105 | -0.52(-0.87%) |
Jan 21, 2010 | 59.38 | 60.64 | 58.95 | 59.72 | 60,939 | +0.64(+1.08%) |
Jan 20, 2010 | 59.57 | 60.05 | 58.56 | 59.08 | 22,097 | -0.86(-1.43%) |
Jan 19, 2010 | 59.51 | 60.60 | 59.26 | 59.94 | 39,162 | +0.55(+0.93%) |
Jan 15, 2010 | 59.55 | 59.39 | 59.39 | 59.39 | 49,800 | +0.04(+0.07%) |
Jan 14, 2010 | 58.70 | 59.50 | 58.70 | 59.35 | 18,645 | +0.55(+0.94%) |
Jan 13, 2010 | 58.50 | 59.01 | 58.25 | 58.80 | 28,917 | +0.03(+0.05%) |
Jan 12, 2010 | 58.66 | 59.07 | 58.08 | 58.77 | 15,552 | +0.35(+0.60%) |
Jan 11, 2010 | 59.13 | 59.13 | 58.02 | 58.42 | 52,040 | -0.47(-0.80%) |
Jan 08, 2010 | 59.00 | 59.51 | 58.25 | 58.89 | 16,396 | -0.13(-0.22%) |
Jan 07, 2010 | 58.43 | 59.21 | 58.02 | 59.02 | 26,004 | +0.70(+1.20%) |
Jan 06, 2010 | 58.49 | 58.64 | 58.00 | 58.32 | 28,085 | -0.21(-0.36%) |
Jan 05, 2010 | 59.42 | 59.59 | 58.48 | 58.53 | 35,714 | -0.92(-1.55%) |
Jan 04, 2010 | 59.00 | 59.80 | 59.00 | 59.45 | 18,652 | +0.57(+0.97%) |
Dec 31, 2009 | 59.65 | 58.88 | 58.88 | 58.88 | 30,000 | -0.69(-1.16%) |
Dec 30, 2009 | 60.11 | 60.33 | 59.05 | 59.57 | 24,666 | -0.41(-0.68%) |
Dec 29, 2009 | 59.70 | 60.08 | 59.29 | 59.98 | 19,271 | +0.40(+0.67%) |
Dec 28, 2009 | 60.28 | 60.40 | 59.25 | 59.58 | 15,562 | -0.24(-0.40%) |
Dec 24, 2009 | 59.80 | 59.82 | 59.42 | 59.82 | 9,747 | +0.34(+0.57%) |
Dec 23, 2009 | 59.85 | 59.89 | 59.29 | 59.48 | 12,775 | -0.09(-0.15%) |
Dec 22, 2009 | 59.96 | 60.00 | 59.38 | 59.57 | 18,327 | -0.43(-0.72%) |
Dec 21, 2009 | 61.15 | 61.15 | 59.58 | 60.00 | 35,542 | -1.00(-1.64%) |
Dec 18, 2009 | 57.76 | 61.00 | 57.76 | 61.00 | 114,637 | +2.32(+3.95%) |
Dec 17, 2009 | 58.60 | 59.33 | 58.23 | 58.68 | 39,855 | -0.32(-0.54%) |
Dec 16, 2009 | 59.74 | 59.82 | 58.26 | 59.00 | 87,795 | -0.33(-0.56%) |
Dec 15, 2009 | 60.90 | 60.90 | 58.17 | 59.33 | 125,619 | -1.49(-2.45%) |
Dec 14, 2009 | 60.00 | 60.82 | 59.91 | 60.82 | 15,894 | +0.60(+1.00%) |
Dec 11, 2009 | 60.10 | 60.63 | 59.52 | 60.22 | 26,759 | +0.30(+0.50%) |
Dec 10, 2009 | 60.19 | 60.95 | 59.65 | 59.92 | 55,001 | -0.12(-0.20%) |
Dec 09, 2009 | 60.74 | 60.74 | 59.59 | 60.04 | 27,427 | -0.70(-1.15%) |
Dec 08, 2009 | 60.85 | 61.39 | 60.74 | 60.74 | 24,000 | -0.52(-0.85%) |
Dec 07, 2009 | 60.40 | 61.26 | 59.43 | 61.26 | 70,031 | +0.96(+1.59%) |
Dec 04, 2009 | 60.15 | 60.98 | 59.50 | 60.30 | 49,278 | +1.82(+3.11%) |
Dec 03, 2009 | 60.77 | 60.80 | 58.47 | 58.48 | 62,155 | -2.03(-3.35%) |
Dec 02, 2009 | 59.94 | 61.22 | 59.91 | 60.51 | 44,114 | +0.57(+0.95%) |