Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 63.57 | 63.88 | 62.71 | 63.41 | 111,419 | -0.31(-0.49%) |
Feb 25, 2010 | 63.69 | 63.91 | 62.67 | 63.72 | 104,339 | -1.05(-1.63%) |
Feb 24, 2010 | 64.15 | 65.50 | 63.60 | 64.78 | 117,890 | +0.91(+1.43%) |
Feb 23, 2010 | 65.87 | 66.16 | 63.85 | 63.87 | 158,952 | -1.80(-2.74%) |
Feb 22, 2010 | 64.91 | 66.09 | 64.71 | 65.67 | 195,676 | +1.13(+1.74%) |
Feb 19, 2010 | 63.19 | 65.15 | 63.19 | 64.54 | 150,374 | +0.92(+1.44%) |
Feb 18, 2010 | 63.41 | 63.74 | 63.10 | 63.62 | 104,894 | -0.02(-0.03%) |
Feb 17, 2010 | 63.17 | 64.43 | 62.04 | 63.64 | 243,795 | +0.84(+1.34%) |
Feb 16, 2010 | 62.38 | 62.83 | 61.84 | 62.80 | 140,181 | +0.85(+1.38%) |
Feb 12, 2010 | 59.75 | 61.95 | 61.95 | 61.95 | 226,523 | +1.22(+2.02%) |
Feb 11, 2010 | 60.08 | 61.12 | 59.35 | 60.73 | 198,222 | +0.66(+1.10%) |
Feb 10, 2010 | 59.38 | 60.57 | 59.09 | 60.06 | 252,877 | +0.69(+1.16%) |
Feb 09, 2010 | 58.79 | 59.96 | 58.65 | 59.37 | 347,648 | +1.03(+1.76%) |
Feb 08, 2010 | 60.24 | 60.83 | 58.25 | 58.35 | 227,367 | -1.97(-3.27%) |
Feb 05, 2010 | 62.44 | 62.44 | 58.30 | 60.32 | 384,178 | -1.69(-2.72%) |
Feb 04, 2010 | 63.69 | 64.56 | 61.81 | 62.01 | 438,563 | -2.28(-3.54%) |
Feb 03, 2010 | 63.83 | 64.56 | 62.37 | 64.29 | 492,728 | +1.42(+2.25%) |
Feb 02, 2010 | 63.41 | 63.91 | 61.34 | 62.87 | 385,717 | +0.78(+1.25%) |
Feb 01, 2010 | 64.05 | 64.05 | 60.90 | 62.09 | 582,716 | -2.15(-3.35%) |
Jan 29, 2010 | 71.17 | 73.17 | 64.21 | 64.24 | 836,091 | -11.28(-14.93%) |
Jan 28, 2010 | 79.50 | 79.55 | 75.20 | 75.52 | 223,914 | -3.65(-4.61%) |
Jan 27, 2010 | 79.29 | 80.20 | 76.92 | 79.17 | 301,210 | -0.66(-0.83%) |
Jan 26, 2010 | 81.46 | 81.58 | 79.56 | 79.84 | 187,918 | -2.00(-2.44%) |
Jan 25, 2010 | 83.13 | 83.13 | 81.62 | 81.84 | 141,013 | -0.41(-0.50%) |
Jan 22, 2010 | 83.72 | 84.64 | 81.89 | 82.25 | 223,710 | -1.77(-2.11%) |
Jan 21, 2010 | 86.54 | 86.87 | 84.02 | 84.02 | 258,305 | -1.99(-2.32%) |
Jan 20, 2010 | 84.93 | 86.49 | 83.56 | 86.02 | 251,103 | +1.17(+1.38%) |
Jan 19, 2010 | 82.71 | 84.85 | 82.27 | 84.85 | 135,807 | +3.03(+3.70%) |
Jan 15, 2010 | 83.97 | 81.82 | 81.82 | 81.82 | 148,581 | -1.80(-2.15%) |
Jan 14, 2010 | 83.15 | 84.81 | 83.07 | 83.63 | 145,554 | +0.70(+0.84%) |
Jan 13, 2010 | 82.10 | 83.58 | 78.42 | 82.93 | 400,599 | +1.08(+1.31%) |
Jan 12, 2010 | 82.66 | 83.31 | 79.72 | 81.85 | 256,507 | -1.59(-1.90%) |
Jan 11, 2010 | 85.69 | 85.69 | 82.46 | 83.44 | 230,933 | -1.58(-1.86%) |
Jan 08, 2010 | 85.66 | 85.66 | 84.58 | 85.02 | 140,659 | -1.12(-1.30%) |
Jan 07, 2010 | 88.61 | 88.61 | 85.58 | 86.14 | 208,680 | -2.41(-2.73%) |
Jan 06, 2010 | 88.52 | 89.27 | 87.44 | 88.55 | 173,563 | +0.26(+0.29%) |
Jan 05, 2010 | 86.20 | 90.35 | 85.58 | 88.30 | 324,834 | +2.72(+3.18%) |
Jan 04, 2010 | 82.94 | 85.58 | 82.94 | 85.58 | 146,397 | +3.85(+4.71%) |
Dec 31, 2009 | 83.39 | 81.72 | 81.72 | 81.72 | 89,738 | -1.89(-2.27%) |
Dec 30, 2009 | 83.31 | 84.18 | 82.48 | 83.62 | 82,701 | +0.31(+0.38%) |
Dec 29, 2009 | 83.77 | 84.29 | 83.01 | 83.30 | 79,806 | -0.45(-0.54%) |
Dec 28, 2009 | 85.90 | 86.25 | 82.60 | 83.75 | 167,410 | -1.93(-2.25%) |
Dec 24, 2009 | 85.11 | 85.70 | 85.06 | 85.68 | 32,870 | +1.14(+1.35%) |
Dec 23, 2009 | 84.56 | 85.08 | 83.38 | 84.54 | 105,447 | +0.86(+1.03%) |
Dec 22, 2009 | 82.28 | 84.13 | 82.28 | 83.68 | 134,523 | +1.61(+1.96%) |
Dec 21, 2009 | 80.46 | 82.93 | 80.46 | 82.07 | 182,916 | +1.96(+2.44%) |
Dec 18, 2009 | 80.50 | 81.15 | 79.75 | 80.11 | 293,674 | +0.50(+0.63%) |
Dec 17, 2009 | 81.11 | 81.37 | 79.07 | 79.62 | 126,441 | -1.38(-1.71%) |
Dec 16, 2009 | 81.30 | 82.55 | 79.89 | 81.00 | 216,876 | +0.83(+1.03%) |
Dec 15, 2009 | 80.81 | 81.88 | 79.87 | 80.17 | 146,971 | -0.28(-0.35%) |
Dec 14, 2009 | 79.85 | 80.96 | 79.75 | 80.45 | 118,557 | +1.87(+2.37%) |
Dec 11, 2009 | 78.48 | 79.47 | 77.64 | 78.58 | 110,683 | +0.61(+0.79%) |
Dec 10, 2009 | 79.34 | 80.27 | 77.43 | 77.97 | 184,298 | -1.36(-1.71%) |
Dec 09, 2009 | 76.00 | 79.39 | 74.97 | 79.33 | 255,784 | +3.16(+4.15%) |
Dec 08, 2009 | 76.76 | 77.52 | 75.61 | 76.17 | 141,862 | -0.75(-0.97%) |
Dec 07, 2009 | 75.79 | 76.95 | 75.64 | 76.92 | 118,928 | +0.62(+0.81%) |
Dec 04, 2009 | 77.70 | 79.32 | 74.90 | 76.30 | 218,156 | -0.08(-0.10%) |
Dec 03, 2009 | 77.70 | 79.22 | 76.31 | 76.38 | 210,388 | -1.27(-1.64%) |
Dec 02, 2009 | 75.38 | 78.02 | 75.35 | 77.65 | 196,338 | +2.41(+3.20%) |