Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 56.38 | 56.44 | 52.70 | 54.72 | 976,303 | -1.79(-3.17%) |
Feb 25, 2010 | 55.50 | 56.64 | 54.26 | 56.51 | 302,022 | +0.07(+0.12%) |
Feb 24, 2010 | 55.40 | 56.49 | 55.09 | 56.44 | 213,399 | +1.08(+1.95%) |
Feb 23, 2010 | 56.74 | 57.10 | 55.18 | 55.36 | 413,348 | -1.64(-2.88%) |
Feb 22, 2010 | 56.59 | 57.33 | 56.13 | 57.00 | 338,075 | +0.60(+1.06%) |
Feb 19, 2010 | 56.46 | 57.20 | 56.15 | 56.40 | 277,352 | +0.01(+0.02%) |
Feb 18, 2010 | 54.78 | 56.53 | 54.60 | 56.39 | 334,801 | +1.69(+3.09%) |
Feb 17, 2010 | 55.30 | 55.52 | 54.08 | 54.70 | 195,805 | -0.21(-0.38%) |
Feb 16, 2010 | 54.02 | 54.91 | 53.91 | 54.91 | 271,072 | +0.95(+1.76%) |
Feb 12, 2010 | 52.63 | 53.96 | 53.96 | 53.96 | 288,300 | +0.64(+1.20%) |
Feb 11, 2010 | 52.12 | 53.49 | 51.68 | 53.32 | 151,063 | +1.01(+1.93%) |
Feb 10, 2010 | 52.32 | 52.89 | 51.38 | 52.31 | 254,170 | -0.31(-0.59%) |
Feb 09, 2010 | 51.22 | 52.79 | 51.05 | 52.62 | 462,365 | +1.95(+3.85%) |
Feb 08, 2010 | 50.60 | 51.36 | 49.92 | 50.67 | 555,375 | +0.27(+0.54%) |
Feb 05, 2010 | 51.14 | 51.43 | 48.71 | 50.40 | 533,775 | -0.73(-1.43%) |
Feb 04, 2010 | 52.82 | 52.82 | 51.07 | 51.13 | 344,312 | -2.49(-4.64%) |
Feb 03, 2010 | 53.37 | 54.56 | 52.94 | 53.62 | 315,095 | -0.20(-0.37%) |
Feb 02, 2010 | 53.77 | 54.44 | 52.99 | 53.82 | 182,863 | +0.26(+0.49%) |
Feb 01, 2010 | 52.85 | 54.00 | 52.66 | 53.56 | 234,698 | +1.07(+2.03%) |
Jan 29, 2010 | 54.36 | 54.99 | 52.01 | 52.49 | 258,414 | -1.51(-2.80%) |
Jan 28, 2010 | 54.84 | 54.88 | 54.00 | 54.00 | 318,448 | -0.51(-0.94%) |
Jan 27, 2010 | 53.60 | 54.52 | 53.21 | 54.51 | 286,242 | +0.47(+0.87%) |
Jan 26, 2010 | 54.07 | 55.46 | 53.33 | 54.04 | 333,007 | -0.32(-0.59%) |
Jan 25, 2010 | 54.79 | 55.85 | 54.11 | 54.36 | 219,001 | -0.09(-0.17%) |
Jan 22, 2010 | 55.15 | 55.15 | 54.12 | 54.45 | 703,904 | -0.74(-1.34%) |
Jan 21, 2010 | 55.98 | 56.25 | 54.52 | 55.19 | 444,573 | -0.67(-1.20%) |
Jan 20, 2010 | 56.00 | 56.22 | 54.63 | 55.86 | 458,579 | -0.77(-1.36%) |
Jan 19, 2010 | 55.77 | 56.69 | 55.63 | 56.63 | 162,191 | +0.79(+1.41%) |
Jan 15, 2010 | 56.59 | 55.84 | 55.84 | 55.84 | 417,900 | +0.31(+0.56%) |
Jan 14, 2010 | 56.51 | 57.05 | 55.37 | 55.53 | 368,004 | -1.03(-1.82%) |
Jan 13, 2010 | 56.32 | 56.66 | 54.83 | 56.56 | 577,481 | +0.22(+0.39%) |
Jan 12, 2010 | 57.20 | 57.21 | 56.15 | 56.34 | 428,432 | -1.39(-2.41%) |
Jan 11, 2010 | 58.79 | 59.00 | 57.22 | 57.73 | 331,882 | -0.74(-1.27%) |
Jan 08, 2010 | 57.45 | 58.62 | 57.45 | 58.47 | 206,441 | +0.57(+0.98%) |
Jan 07, 2010 | 58.31 | 58.41 | 57.14 | 57.90 | 463,569 | -0.52(-0.89%) |
Jan 06, 2010 | 58.20 | 58.56 | 58.01 | 58.42 | 850,533 | +0.22(+0.38%) |
Jan 05, 2010 | 57.90 | 58.33 | 57.54 | 58.20 | 436,816 | +0.35(+0.61%) |
Jan 04, 2010 | 57.32 | 58.13 | 57.32 | 57.85 | 442,839 | +1.37(+2.43%) |
Dec 31, 2009 | 56.63 | 56.48 | 56.48 | 56.48 | 175,700 | -0.26(-0.46%) |
Dec 30, 2009 | 57.26 | 57.50 | 56.52 | 56.74 | 323,254 | -0.80(-1.39%) |
Dec 29, 2009 | 58.80 | 58.91 | 57.39 | 57.54 | 247,406 | -1.25(-2.13%) |
Dec 28, 2009 | 58.84 | 59.00 | 58.17 | 58.79 | 128,152 | +0.24(+0.41%) |
Dec 24, 2009 | 58.86 | 58.98 | 58.25 | 58.55 | 51,915 | -0.11(-0.19%) |
Dec 23, 2009 | 57.74 | 58.78 | 57.31 | 58.66 | 227,879 | +1.15(+2.00%) |
Dec 22, 2009 | 58.14 | 58.51 | 57.29 | 57.51 | 186,546 | -0.36(-0.62%) |
Dec 21, 2009 | 56.72 | 57.95 | 56.72 | 57.87 | 325,918 | +1.37(+2.42%) |
Dec 18, 2009 | 56.72 | 57.03 | 56.07 | 56.50 | 489,896 | +0.34(+0.61%) |
Dec 17, 2009 | 55.58 | 56.33 | 55.37 | 56.16 | 393,972 | +0.02(+0.04%) |
Dec 16, 2009 | 55.10 | 56.30 | 54.70 | 56.14 | 247,971 | +1.48(+2.71%) |
Dec 15, 2009 | 53.96 | 55.36 | 53.63 | 54.66 | 202,709 | +0.82(+1.52%) |
Dec 14, 2009 | 53.50 | 53.86 | 53.44 | 53.84 | 485,731 | +1.01(+1.91%) |
Dec 11, 2009 | 53.25 | 53.56 | 52.43 | 52.83 | 313,870 | -0.27(-0.51%) |
Dec 10, 2009 | 52.70 | 53.25 | 52.47 | 53.10 | 307,599 | +0.65(+1.24%) |
Dec 09, 2009 | 52.18 | 52.88 | 51.78 | 52.45 | 686,489 | +0.28(+0.54%) |
Dec 08, 2009 | 52.64 | 52.79 | 51.84 | 52.17 | 383,556 | -1.01(-1.90%) |
Dec 07, 2009 | 53.03 | 53.80 | 52.78 | 53.18 | 185,107 | +0.05(+0.09%) |
Dec 04, 2009 | 53.59 | 54.46 | 52.59 | 53.13 | 430,814 | +0.05(+0.09%) |
Dec 03, 2009 | 54.41 | 54.58 | 52.99 | 53.08 | 230,080 | -1.38(-2.53%) |
Dec 02, 2009 | 54.01 | 54.89 | 54.01 | 54.46 | 342,805 | +0.16(+0.29%) |