Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 60.54 | 61.02 | 59.82 | 60.80 | 283,295 | +0.14(+0.24%) |
Feb 25, 2010 | 59.72 | 60.77 | 59.27 | 60.65 | 456,688 | -0.17(-0.28%) |
Feb 24, 2010 | 60.64 | 61.22 | 60.24 | 60.83 | 569,661 | +0.29(+0.47%) |
Feb 23, 2010 | 61.40 | 61.90 | 60.29 | 60.54 | 442,722 | -1.16(-1.89%) |
Feb 22, 2010 | 61.75 | 61.97 | 61.21 | 61.70 | 403,282 | +0.12(+0.20%) |
Feb 19, 2010 | 61.60 | 61.90 | 61.19 | 61.58 | 713,298 | -0.24(-0.39%) |
Feb 18, 2010 | 61.16 | 62.04 | 60.98 | 61.82 | 495,152 | +0.66(+1.08%) |
Feb 17, 2010 | 61.09 | 61.31 | 60.67 | 61.16 | 437,820 | +0.14(+0.23%) |
Feb 16, 2010 | 59.80 | 61.09 | 59.80 | 61.02 | 358,906 | +1.54(+2.58%) |
Feb 12, 2010 | 58.15 | 59.48 | 59.48 | 59.48 | 656,198 | +0.37(+0.63%) |
Feb 11, 2010 | 57.22 | 59.17 | 56.94 | 59.11 | 344,458 | +1.68(+2.93%) |
Feb 10, 2010 | 57.26 | 58.58 | 56.27 | 57.43 | 337,461 | -0.10(-0.17%) |
Feb 09, 2010 | 57.59 | 57.91 | 56.13 | 57.52 | 487,918 | +0.92(+1.62%) |
Feb 08, 2010 | 57.26 | 58.38 | 56.42 | 56.61 | 494,775 | -0.66(-1.15%) |
Feb 05, 2010 | 56.73 | 57.86 | 55.53 | 57.27 | 682,921 | +0.78(+1.39%) |
Feb 04, 2010 | 58.38 | 58.62 | 56.39 | 56.48 | 854,435 | -2.70(-4.56%) |
Feb 03, 2010 | 55.90 | 59.53 | 55.90 | 59.18 | 1,859,598 | +3.83(+6.91%) |
Feb 02, 2010 | 55.71 | 56.08 | 55.04 | 55.36 | 1,276,401 | -0.26(-0.46%) |
Feb 01, 2010 | 54.62 | 55.80 | 54.62 | 55.61 | 834,155 | +1.19(+2.19%) |
Jan 29, 2010 | 56.96 | 57.48 | 54.19 | 54.42 | 685,464 | -2.17(-3.83%) |
Jan 28, 2010 | 57.21 | 57.28 | 55.47 | 56.59 | 583,406 | -0.21(-0.37%) |
Jan 27, 2010 | 56.09 | 57.12 | 55.54 | 56.80 | 844,919 | +0.59(+1.05%) |
Jan 26, 2010 | 55.41 | 56.88 | 55.19 | 56.21 | 453,253 | +0.65(+1.17%) |
Jan 25, 2010 | 55.62 | 56.14 | 54.51 | 55.56 | 310,565 | +0.52(+0.95%) |
Jan 22, 2010 | 55.75 | 57.03 | 54.76 | 55.03 | 636,609 | -0.75(-1.35%) |
Jan 21, 2010 | 56.54 | 56.83 | 55.75 | 55.79 | 720,052 | -0.81(-1.43%) |
Jan 20, 2010 | 55.60 | 56.80 | 55.37 | 56.60 | 506,344 | +0.28(+0.49%) |
Jan 19, 2010 | 55.63 | 56.79 | 55.63 | 56.32 | 433,959 | +0.66(+1.18%) |
Jan 15, 2010 | 56.43 | 55.66 | 55.66 | 55.66 | 260,635 | -0.77(-1.37%) |
Jan 14, 2010 | 57.20 | 57.24 | 56.14 | 56.44 | 397,318 | -0.83(-1.45%) |
Jan 13, 2010 | 58.19 | 58.19 | 56.96 | 57.27 | 811,502 | -0.45(-0.78%) |
Jan 12, 2010 | 59.39 | 59.73 | 56.90 | 57.71 | 470,106 | -2.28(-3.80%) |
Jan 11, 2010 | 61.22 | 61.41 | 59.00 | 60.00 | 482,254 | -0.94(-1.54%) |
Jan 08, 2010 | 60.65 | 61.52 | 60.20 | 60.93 | 378,095 | +0.15(+0.25%) |
Jan 07, 2010 | 60.15 | 61.15 | 60.01 | 60.78 | 383,615 | +0.22(+0.36%) |
Jan 06, 2010 | 60.06 | 61.09 | 59.98 | 60.56 | 521,798 | +0.38(+0.63%) |
Jan 05, 2010 | 58.59 | 60.29 | 58.26 | 60.18 | 440,666 | +1.44(+2.45%) |
Jan 04, 2010 | 58.32 | 59.16 | 57.96 | 58.74 | 313,365 | +1.08(+1.87%) |
Dec 31, 2009 | 58.39 | 57.66 | 57.66 | 57.66 | 241,779 | -0.89(-1.52%) |
Dec 30, 2009 | 58.52 | 59.30 | 58.43 | 58.54 | 239,572 | -0.23(-0.39%) |
Dec 29, 2009 | 58.74 | 59.49 | 58.46 | 58.77 | 470,817 | +0.30(+0.51%) |
Dec 28, 2009 | 58.54 | 59.11 | 58.06 | 58.48 | 331,499 | +0.12(+0.21%) |
Dec 24, 2009 | 57.94 | 58.60 | 57.59 | 58.35 | 92,943 | +0.51(+0.87%) |
Dec 23, 2009 | 57.94 | 58.32 | 56.97 | 57.85 | 338,503 | +0.10(+0.17%) |
Dec 22, 2009 | 57.39 | 58.87 | 57.33 | 57.75 | 646,696 | +0.44(+0.77%) |
Dec 21, 2009 | 56.33 | 57.38 | 56.12 | 57.31 | 403,415 | +1.58(+2.84%) |
Dec 18, 2009 | 55.40 | 55.73 | 54.08 | 55.73 | 397,958 | +0.73(+1.32%) |
Dec 17, 2009 | 54.82 | 55.55 | 54.39 | 55.00 | 307,853 | -0.32(-0.58%) |
Dec 16, 2009 | 54.79 | 55.41 | 54.79 | 55.32 | 495,636 | +0.67(+1.23%) |
Dec 15, 2009 | 54.08 | 54.82 | 53.71 | 54.65 | 580,237 | +0.57(+1.06%) |
Dec 14, 2009 | 52.46 | 54.08 | 51.67 | 54.08 | 855,227 | +2.53(+4.91%) |
Dec 11, 2009 | 51.58 | 51.61 | 50.96 | 51.55 | 541,873 | +0.32(+0.61%) |
Dec 10, 2009 | 51.19 | 51.91 | 50.83 | 51.23 | 598,178 | +0.48(+0.94%) |
Dec 09, 2009 | 51.29 | 51.43 | 49.29 | 50.76 | 703,481 | -0.79(-1.54%) |
Dec 08, 2009 | 51.08 | 52.13 | 50.83 | 51.55 | 595,593 | -0.07(-0.13%) |
Dec 07, 2009 | 52.31 | 52.69 | 51.58 | 51.61 | 807,101 | -0.80(-1.53%) |
Dec 04, 2009 | 52.42 | 52.60 | 50.52 | 52.42 | 801,183 | +1.41(+2.77%) |
Dec 03, 2009 | 52.01 | 52.43 | 50.87 | 51.00 | 620,691 | -0.95(-1.82%) |
Dec 02, 2009 | 50.58 | 52.21 | 50.42 | 51.95 | 474,480 | +1.42(+2.81%) |