Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 56.05 | 56.79 | 55.13 | 56.61 | 284,842 | +0.31(+0.54%) |
Feb 25, 2010 | 54.87 | 56.42 | 54.45 | 56.30 | 283,426 | +0.45(+0.80%) |
Feb 24, 2010 | 55.39 | 56.16 | 54.90 | 55.86 | 276,459 | +0.88(+1.60%) |
Feb 23, 2010 | 56.85 | 57.45 | 54.92 | 54.98 | 656,226 | -2.29(-4.00%) |
Feb 22, 2010 | 59.09 | 59.09 | 56.60 | 57.27 | 521,466 | -1.77(-3.00%) |
Feb 19, 2010 | 59.42 | 59.58 | 58.83 | 59.04 | 382,808 | -0.34(-0.58%) |
Feb 18, 2010 | 58.68 | 59.54 | 58.17 | 59.38 | 367,526 | +0.19(+0.31%) |
Feb 17, 2010 | 61.09 | 61.09 | 58.43 | 59.20 | 455,927 | -1.84(-3.01%) |
Feb 16, 2010 | 60.94 | 61.11 | 60.20 | 61.03 | 136,085 | +0.76(+1.26%) |
Feb 12, 2010 | 59.50 | 60.27 | 60.27 | 60.27 | 156,543 | -0.08(-0.14%) |
Feb 11, 2010 | 58.76 | 60.43 | 57.98 | 60.35 | 206,642 | +1.38(+2.34%) |
Feb 10, 2010 | 58.85 | 59.63 | 58.04 | 58.97 | 191,320 | -0.14(-0.24%) |
Feb 09, 2010 | 60.20 | 60.99 | 59.03 | 59.11 | 344,205 | -0.25(-0.42%) |
Feb 08, 2010 | 59.73 | 60.24 | 58.35 | 59.36 | 326,115 | -0.11(-0.19%) |
Feb 05, 2010 | 60.22 | 60.66 | 58.05 | 59.47 | 739,311 | +0.84(+1.44%) |
Feb 04, 2010 | 59.64 | 60.29 | 57.04 | 58.63 | 1,507,294 | -6.09(-9.42%) |
Feb 03, 2010 | 64.51 | 65.41 | 63.32 | 64.72 | 307,065 | +0.13(+0.20%) |
Feb 02, 2010 | 63.37 | 64.93 | 62.70 | 64.59 | 292,249 | +2.81(+4.55%) |
Feb 01, 2010 | 61.61 | 62.66 | 60.95 | 61.78 | 196,122 | +0.64(+1.05%) |
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%) |