Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 54.14 | 55.32 | 52.91 | 53.17 | 1,676,454 | -0.31(-0.58%) |
Jan 28, 2010 | 54.49 | 54.63 | 53.48 | 53.48 | 1,040,726 | -0.73(-1.35%) |
Jan 27, 2010 | 54.04 | 54.40 | 52.96 | 54.21 | 970,913 | +0.23(+0.43%) |
Jan 26, 2010 | 54.07 | 55.61 | 53.42 | 53.98 | 937,949 | -0.63(-1.15%) |
Jan 25, 2010 | 54.60 | 55.55 | 54.16 | 54.61 | 1,076,982 | +0.38(+0.70%) |
Jan 22, 2010 | 55.61 | 55.95 | 54.15 | 54.23 | 1,300,906 | -1.97(-3.51%) |
Jan 21, 2010 | 58.67 | 58.98 | 56.19 | 56.20 | 1,844,884 | -2.23(-3.82%) |
Jan 20, 2010 | 58.00 | 58.57 | 57.37 | 58.43 | 1,880,514 | -1.25(-2.09%) |
Jan 19, 2010 | 58.66 | 59.74 | 58.53 | 59.68 | 1,288,715 | +0.88(+1.50%) |
Jan 15, 2010 | 58.04 | 58.80 | 58.80 | 58.80 | 4,599,200 | +0.71(+1.22%) |
Jan 14, 2010 | 57.94 | 58.66 | 57.74 | 58.09 | 550,448 | -0.30(-0.51%) |
Jan 13, 2010 | 58.07 | 58.88 | 57.00 | 58.39 | 757,580 | +0.56(+0.97%) |
Jan 12, 2010 | 58.67 | 58.70 | 57.36 | 57.83 | 1,211,181 | -1.80(-3.02%) |
Jan 11, 2010 | 61.23 | 61.48 | 58.96 | 59.63 | 1,454,616 | -1.27(-2.09%) |
Jan 08, 2010 | 59.66 | 61.00 | 59.25 | 60.90 | 1,640,176 | +1.07(+1.79%) |
Jan 07, 2010 | 60.31 | 60.44 | 59.43 | 59.83 | 1,290,442 | -0.70(-1.16%) |
Jan 06, 2010 | 60.08 | 60.61 | 58.87 | 60.53 | 1,362,042 | +0.28(+0.46%) |
Jan 05, 2010 | 59.22 | 60.53 | 59.11 | 60.25 | 1,103,267 | +1.02(+1.72%) |
Jan 04, 2010 | 58.15 | 59.71 | 58.15 | 59.23 | 954,167 | +1.39(+2.40%) |
Dec 31, 2009 | 58.43 | 57.84 | 57.84 | 57.84 | 924,000 | -0.53(-0.91%) |
Dec 30, 2009 | 58.35 | 58.80 | 58.13 | 58.37 | 410,147 | -0.39(-0.66%) |
Dec 29, 2009 | 59.18 | 59.38 | 58.35 | 58.76 | 595,384 | -0.08(-0.14%) |
Dec 28, 2009 | 58.97 | 59.50 | 58.54 | 58.84 | 565,019 | +0.07(+0.12%) |
Dec 24, 2009 | 58.66 | 59.30 | 58.66 | 58.77 | 192,296 | +0.03(+0.05%) |
Dec 23, 2009 | 58.92 | 59.32 | 56.67 | 58.74 | 1,604,054 | -0.02(-0.03%) |
Dec 22, 2009 | 58.45 | 59.56 | 58.26 | 58.76 | 1,101,427 | +0.52(+0.89%) |
Dec 21, 2009 | 57.85 | 58.69 | 57.76 | 58.24 | 626,974 | +0.68(+1.18%) |
Dec 18, 2009 | 57.80 | 57.84 | 56.53 | 57.56 | 2,073,262 | +0.48(+0.84%) |
Dec 17, 2009 | 57.08 | 57.66 | 56.67 | 57.08 | 922,530 | -0.46(-0.80%) |
Dec 16, 2009 | 56.57 | 57.65 | 56.31 | 57.54 | 1,960,069 | +1.24(+2.20%) |
Dec 15, 2009 | 55.36 | 56.67 | 55.10 | 56.30 | 1,317,977 | +0.85(+1.53%) |
Dec 14, 2009 | 55.33 | 55.62 | 55.27 | 55.45 | 1,283,605 | +0.96(+1.76%) |
Dec 11, 2009 | 54.92 | 54.99 | 53.60 | 54.49 | 1,289,181 | +0.07(+0.13%) |
Dec 10, 2009 | 53.83 | 54.60 | 53.52 | 54.42 | 1,774,117 | +1.33(+2.51%) |
Dec 09, 2009 | 53.19 | 53.50 | 51.90 | 53.09 | 1,608,878 | +0.14(+0.26%) |
Dec 08, 2009 | 53.95 | 54.08 | 52.69 | 52.95 | 2,331,532 | -1.56(-2.86%) |
Dec 07, 2009 | 54.63 | 55.39 | 54.33 | 54.51 | 1,292,847 | -0.39(-0.71%) |
Dec 04, 2009 | 56.25 | 57.22 | 54.22 | 54.90 | 1,667,351 | -0.60(-1.08%) |
Dec 03, 2009 | 57.02 | 57.03 | 55.32 | 55.50 | 1,888,521 | -1.49(-2.61%) |
Dec 02, 2009 | 57.36 | 57.36 | 56.39 | 56.99 | 1,601,866 | +0.55(+0.97%) |
Dec 01, 2009 | 55.07 | 56.63 | 55.07 | 56.44 | 1,407,635 | +1.97(+3.62%) |
Nov 30, 2009 | 53.51 | 54.77 | 53.41 | 54.47 | 833,850 | +0.64(+1.19%) |
Nov 27, 2009 | 53.95 | 54.35 | 53.08 | 53.83 | 356,501 | -1.94(-3.48%) |
Nov 25, 2009 | 54.99 | 55.83 | 54.47 | 55.77 | 794,036 | +0.77(+1.40%) |
Nov 24, 2009 | 55.01 | 55.28 | 54.00 | 55.00 | 1,083,172 | -0.23(-0.42%) |
Nov 23, 2009 | 55.74 | 56.28 | 55.06 | 55.23 | 883,110 | +0.86(+1.58%) |
Nov 20, 2009 | 55.31 | 55.31 | 54.04 | 54.37 | 958,336 | -1.22(-2.19%) |
Nov 19, 2009 | 56.49 | 56.62 | 55.05 | 55.59 | 1,098,329 | -1.36(-2.39%) |
Nov 18, 2009 | 57.80 | 57.80 | 56.41 | 56.95 | 1,192,037 | -0.70(-1.21%) |
Nov 17, 2009 | 58.53 | 58.66 | 56.86 | 57.65 | 1,424,089 | -0.94(-1.60%) |
Nov 16, 2009 | 57.56 | 59.14 | 57.38 | 58.59 | 2,020,707 | +1.51(+2.65%) |
Nov 13, 2009 | 56.84 | 57.40 | 56.16 | 57.08 | 1,196,935 | +0.28(+0.49%) |
Nov 12, 2009 | 58.30 | 58.87 | 56.63 | 56.80 | 909,167 | -1.70(-2.91%) |
Nov 11, 2009 | 58.99 | 59.37 | 58.17 | 58.50 | 692,545 | +0.23(+0.39%) |
Nov 10, 2009 | 58.64 | 59.22 | 57.84 | 58.27 | 949,017 | -0.34(-0.58%) |
Nov 09, 2009 | 57.74 | 58.88 | 57.30 | 58.61 | 1,249,056 | +1.98(+3.50%) |
Nov 06, 2009 | 55.42 | 56.85 | 55.34 | 56.63 | 852,550 | +0.85(+1.52%) |
Nov 05, 2009 | 54.79 | 56.25 | 54.27 | 55.78 | 1,026,297 | +1.66(+3.07%) |
Nov 04, 2009 | 55.18 | 56.30 | 54.04 | 54.12 | 1,271,588 | -0.38(-0.70%) |
Nov 03, 2009 | 52.57 | 54.97 | 51.96 | 54.50 | 1,527,891 | +0.97(+1.81%) |