Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 66.07 | 66.68 | 63.35 | 63.78 | 4,575,082 | -1.60(-2.45%) |
Jan 28, 2010 | 66.54 | 67.00 | 65.17 | 65.38 | 6,638,603 | +0.40(+0.62%) |
Jan 27, 2010 | 65.94 | 66.21 | 63.92 | 64.98 | 5,902,980 | +1.09(+1.71%) |
Jan 26, 2010 | 64.24 | 65.38 | 63.59 | 63.89 | 3,250,427 | -1.04(-1.60%) |
Jan 25, 2010 | 63.88 | 65.72 | 63.55 | 64.93 | 4,048,532 | +1.80(+2.85%) |
Jan 22, 2010 | 64.00 | 65.00 | 62.98 | 63.13 | 4,473,510 | -1.02(-1.59%) |
Jan 21, 2010 | 67.11 | 67.30 | 64.02 | 64.15 | 5,660,848 | -1.62(-2.46%) |
Jan 20, 2010 | 66.07 | 66.35 | 65.36 | 65.77 | 3,065,421 | -1.15(-1.72%) |
Jan 19, 2010 | 65.17 | 66.92 | 65.17 | 66.92 | 2,843,491 | +1.03(+1.56%) |
Jan 15, 2010 | 66.77 | 65.89 | 65.89 | 65.89 | 3,802,000 | -0.88(-1.32%) |
Jan 14, 2010 | 66.70 | 66.85 | 65.98 | 66.77 | 2,788,025 | +0.30(+0.45%) |
Jan 13, 2010 | 64.37 | 66.88 | 63.43 | 66.47 | 5,104,724 | +2.33(+3.63%) |
Jan 12, 2010 | 65.65 | 65.65 | 63.70 | 64.14 | 5,458,286 | -2.17(-3.27%) |
Jan 11, 2010 | 67.58 | 68.20 | 65.73 | 66.31 | 3,324,998 | -0.75(-1.12%) |
Jan 08, 2010 | 66.71 | 67.22 | 66.27 | 67.06 | 2,662,329 | +0.03(+0.04%) |
Jan 07, 2010 | 66.86 | 67.34 | 66.17 | 67.03 | 2,761,566 | -0.11(-0.16%) |
Jan 06, 2010 | 66.84 | 67.62 | 66.37 | 67.14 | 3,211,967 | +0.58(+0.87%) |
Jan 05, 2010 | 65.16 | 66.80 | 64.74 | 66.56 | 4,087,484 | +1.82(+2.81%) |
Jan 04, 2010 | 63.60 | 64.90 | 63.47 | 64.74 | 3,302,308 | +2.32(+3.72%) |
Dec 31, 2009 | 63.57 | 62.42 | 62.42 | 62.42 | 2,221,900 | -1.12(-1.76%) |
Dec 30, 2009 | 63.67 | 63.85 | 63.03 | 63.54 | 1,851,115 | -0.46(-0.72%) |
Dec 29, 2009 | 64.53 | 64.95 | 63.90 | 64.00 | 2,053,747 | -0.49(-0.76%) |
Dec 28, 2009 | 64.60 | 64.93 | 63.81 | 64.49 | 2,227,429 | +0.32(+0.50%) |
Dec 24, 2009 | 64.59 | 64.97 | 64.05 | 64.17 | 845,976 | -0.06(-0.09%) |
Dec 23, 2009 | 63.10 | 64.30 | 62.74 | 64.23 | 3,293,498 | +1.56(+2.49%) |
Dec 22, 2009 | 62.50 | 63.09 | 61.40 | 62.67 | 3,114,754 | +0.49(+0.79%) |
Dec 21, 2009 | 61.82 | 62.69 | 61.43 | 62.18 | 3,429,799 | +1.03(+1.68%) |
Dec 18, 2009 | 62.50 | 62.60 | 60.80 | 61.15 | 5,595,659 | -0.69(-1.12%) |
Dec 17, 2009 | 62.91 | 63.10 | 61.61 | 61.84 | 5,521,515 | -0.86(-1.37%) |
Dec 16, 2009 | 61.21 | 63.03 | 60.97 | 62.70 | 6,464,127 | +1.95(+3.21%) |
Dec 15, 2009 | 60.11 | 61.23 | 60.11 | 60.75 | 4,174,474 | +0.19(+0.31%) |
Dec 14, 2009 | 60.21 | 60.82 | 59.98 | 60.56 | 8,378,741 | +2.57(+4.43%) |
Dec 11, 2009 | 58.84 | 58.90 | 57.33 | 57.99 | 4,351,545 | -0.24(-0.41%) |
Dec 10, 2009 | 58.62 | 59.25 | 57.91 | 58.23 | 8,386,970 | +1.12(+1.96%) |
Dec 09, 2009 | 57.85 | 57.85 | 55.87 | 57.11 | 5,580,136 | -0.36(-0.63%) |
Dec 08, 2009 | 58.10 | 58.68 | 57.00 | 57.47 | 4,546,707 | -0.80(-1.37%) |
Dec 07, 2009 | 59.81 | 59.84 | 58.13 | 58.27 | 7,796,647 | -1.98(-3.29%) |
Dec 04, 2009 | 60.79 | 61.92 | 59.56 | 60.25 | 4,652,745 | +0.35(+0.58%) |
Dec 03, 2009 | 61.35 | 61.54 | 59.73 | 59.90 | 4,695,323 | -1.06(-1.74%) |
Dec 02, 2009 | 61.39 | 62.02 | 60.66 | 60.96 | 3,011,793 | -0.60(-0.97%) |
Dec 01, 2009 | 60.65 | 61.94 | 60.48 | 61.56 | 5,142,095 | +2.03(+3.41%) |
Nov 30, 2009 | 60.43 | 61.00 | 58.70 | 59.53 | 7,046,191 | -1.14(-1.88%) |
Nov 27, 2009 | 60.34 | 61.04 | 59.57 | 60.67 | 2,112,551 | -1.70(-2.73%) |
Nov 25, 2009 | 62.20 | 62.73 | 61.33 | 62.37 | 3,508,831 | +1.03(+1.68%) |
Nov 24, 2009 | 61.77 | 62.23 | 61.06 | 61.34 | 3,252,045 | -0.74(-1.19%) |
Nov 23, 2009 | 63.36 | 64.50 | 61.76 | 62.08 | 5,960,057 | +0.79(+1.29%) |
Nov 20, 2009 | 61.39 | 61.51 | 60.49 | 61.29 | 4,191,554 | -0.41(-0.66%) |
Nov 19, 2009 | 63.00 | 63.08 | 61.28 | 61.70 | 3,309,023 | -1.64(-2.59%) |
Nov 18, 2009 | 64.13 | 64.37 | 62.87 | 63.34 | 3,050,301 | -0.40(-0.63%) |
Nov 17, 2009 | 63.97 | 64.39 | 63.40 | 63.74 | 3,463,777 | -0.52(-0.81%) |
Nov 16, 2009 | 63.09 | 64.85 | 62.90 | 64.26 | 5,046,119 | +1.69(+2.70%) |
Nov 13, 2009 | 62.69 | 63.23 | 61.93 | 62.57 | 3,688,469 | +0.02(+0.03%) |
Nov 12, 2009 | 64.56 | 65.03 | 62.19 | 62.55 | 4,474,228 | -2.43(-3.74%) |
Nov 11, 2009 | 66.21 | 66.59 | 64.61 | 64.98 | 3,470,183 | -0.46(-0.70%) |
Nov 10, 2009 | 65.49 | 66.20 | 64.61 | 65.44 | 3,676,021 | -0.25(-0.38%) |
Nov 09, 2009 | 65.76 | 66.54 | 65.19 | 65.69 | 4,641,000 | +0.86(+1.33%) |
Nov 06, 2009 | 65.04 | 66.44 | 64.43 | 64.83 | 4,706,553 | -0.36(-0.55%) |
Nov 05, 2009 | 65.37 | 66.31 | 64.55 | 65.19 | 4,861,410 | +0.27(+0.42%) |
Nov 04, 2009 | 64.07 | 66.65 | 64.05 | 64.92 | 7,723,293 | +1.67(+2.64%) |
Nov 03, 2009 | 61.78 | 63.96 | 60.93 | 63.25 | 6,390,421 | +1.41(+2.28%) |