Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 67.90 | 68.94 | 66.91 | 67.10 | 769,835 | -0.51(-0.75%) |
Jan 28, 2010 | 68.58 | 68.73 | 66.21 | 67.61 | 816,078 | -0.86(-1.25%) |
Jan 27, 2010 | 68.83 | 68.83 | 67.08 | 68.46 | 1,382,086 | -0.52(-0.75%) |
Jan 26, 2010 | 69.19 | 70.01 | 68.33 | 68.98 | 743,091 | -0.47(-0.67%) |
Jan 25, 2010 | 70.24 | 70.60 | 69.36 | 69.45 | 981,954 | -0.10(-0.15%) |
Jan 22, 2010 | 71.73 | 72.36 | 69.46 | 69.55 | 834,938 | -2.19(-3.06%) |
Jan 21, 2010 | 74.16 | 74.33 | 70.98 | 71.74 | 948,482 | -2.27(-3.07%) |
Jan 20, 2010 | 73.94 | 74.15 | 72.80 | 74.02 | 547,260 | -0.69(-0.93%) |
Jan 19, 2010 | 73.16 | 74.71 | 73.02 | 74.71 | 538,401 | +1.45(+1.98%) |
Jan 15, 2010 | 74.96 | 73.26 | 73.26 | 73.26 | 639,572 | -1.58(-2.12%) |
Jan 14, 2010 | 75.09 | 75.26 | 74.58 | 74.85 | 289,865 | -0.32(-0.43%) |
Jan 13, 2010 | 75.54 | 75.62 | 74.06 | 75.17 | 722,137 | +0.06(+0.08%) |
Jan 12, 2010 | 74.85 | 75.45 | 74.69 | 75.11 | 682,230 | -0.25(-0.34%) |
Jan 11, 2010 | 76.85 | 77.07 | 75.13 | 75.36 | 867,060 | -1.19(-1.55%) |
Jan 08, 2010 | 77.74 | 78.40 | 76.16 | 76.55 | 773,503 | -1.29(-1.65%) |
Jan 07, 2010 | 78.54 | 78.54 | 76.88 | 77.84 | 576,696 | -0.70(-0.90%) |
Jan 06, 2010 | 79.18 | 79.18 | 78.04 | 78.54 | 798,383 | +1.91(+2.49%) |
Jan 05, 2010 | 77.35 | 77.82 | 76.34 | 76.63 | 513,253 | -1.05(-1.35%) |
Jan 04, 2010 | 76.32 | 77.79 | 76.32 | 77.68 | 538,261 | +1.92(+2.53%) |
Dec 31, 2009 | 77.42 | 75.77 | 75.77 | 75.77 | 414,188 | -1.71(-2.21%) |
Dec 30, 2009 | 78.07 | 79.10 | 77.03 | 77.48 | 444,688 | -1.41(-1.78%) |
Dec 29, 2009 | 78.99 | 79.77 | 78.89 | 78.89 | 288,144 | -0.39(-0.49%) |
Dec 28, 2009 | 79.74 | 79.83 | 78.83 | 79.28 | 252,534 | -0.38(-0.48%) |
Dec 24, 2009 | 79.66 | 80.34 | 79.43 | 79.66 | 152,612 | +0.27(+0.34%) |
Dec 23, 2009 | 79.63 | 79.91 | 79.04 | 79.39 | 275,657 | +0.14(+0.17%) |
Dec 22, 2009 | 77.76 | 79.37 | 77.68 | 79.25 | 383,540 | +1.83(+2.36%) |
Dec 21, 2009 | 75.89 | 77.56 | 75.89 | 77.42 | 466,227 | +2.09(+2.78%) |
Dec 18, 2009 | 73.73 | 75.33 | 73.49 | 75.33 | 747,915 | +1.91(+2.60%) |
Dec 17, 2009 | 72.69 | 73.96 | 72.69 | 73.42 | 315,226 | -0.26(-0.36%) |
Dec 16, 2009 | 73.66 | 74.10 | 73.35 | 73.69 | 344,721 | +0.24(+0.32%) |
Dec 15, 2009 | 73.93 | 74.43 | 73.28 | 73.45 | 371,241 | -0.70(-0.95%) |
Dec 14, 2009 | 73.85 | 74.15 | 73.64 | 74.15 | 407,558 | +0.67(+0.91%) |
Dec 11, 2009 | 73.34 | 73.81 | 73.18 | 73.48 | 504,592 | +0.32(+0.44%) |
Dec 10, 2009 | 73.28 | 74.15 | 72.75 | 73.16 | 496,168 | +1.08(+1.49%) |
Dec 09, 2009 | 71.75 | 72.45 | 70.58 | 72.08 | 753,881 | +2.17(+3.10%) |
Dec 08, 2009 | 69.65 | 71.80 | 69.00 | 69.91 | 436,127 | -0.65(-0.92%) |
Dec 07, 2009 | 71.48 | 72.03 | 70.42 | 70.57 | 682,978 | -1.30(-1.80%) |
Dec 04, 2009 | 73.04 | 73.73 | 71.05 | 71.86 | 377,836 | -0.13(-0.18%) |
Dec 03, 2009 | 73.65 | 73.82 | 71.71 | 71.99 | 311,168 | -1.67(-2.27%) |
Dec 02, 2009 | 73.08 | 73.87 | 72.80 | 73.66 | 487,934 | +1.00(+1.38%) |
Dec 01, 2009 | 72.88 | 73.17 | 72.36 | 72.66 | 442,381 | +0.38(+0.53%) |
Nov 30, 2009 | 71.23 | 72.41 | 70.76 | 72.28 | 861,454 | +1.07(+1.50%) |
Nov 27, 2009 | 72.05 | 72.53 | 71.14 | 71.21 | 201,787 | -2.11(-2.88%) |
Nov 25, 2009 | 73.19 | 73.49 | 72.92 | 73.32 | 515,969 | +0.43(+0.59%) |
Nov 24, 2009 | 74.36 | 74.36 | 72.54 | 72.89 | 666,924 | -1.25(-1.69%) |
Nov 23, 2009 | 74.35 | 74.35 | 73.61 | 74.14 | 762,895 | +0.87(+1.19%) |
Nov 20, 2009 | 73.85 | 73.85 | 72.51 | 73.27 | 537,588 | +0.41(+0.56%) |
Nov 19, 2009 | 73.35 | 74.07 | 72.03 | 72.86 | 504,713 | -1.31(-1.76%) |
Nov 18, 2009 | 75.17 | 75.59 | 74.06 | 74.17 | 1,366,834 | -1.01(-1.34%) |
Nov 17, 2009 | 74.93 | 75.54 | 74.19 | 75.18 | 461,347 | -0.08(-0.11%) |
Nov 16, 2009 | 73.53 | 76.09 | 73.45 | 75.26 | 572,455 | +2.44(+3.35%) |
Nov 13, 2009 | 71.65 | 73.55 | 71.49 | 72.82 | 509,780 | +1.21(+1.69%) |
Nov 12, 2009 | 73.15 | 74.07 | 71.40 | 71.61 | 881,057 | -1.54(-2.11%) |
Nov 11, 2009 | 73.28 | 74.56 | 72.66 | 73.15 | 1,052,095 | +0.64(+0.89%) |
Nov 10, 2009 | 72.90 | 73.38 | 71.63 | 72.51 | 746,725 | -0.76(-1.04%) |
Nov 09, 2009 | 71.84 | 73.36 | 71.84 | 73.27 | 463,725 | +2.19(+3.09%) |
Nov 06, 2009 | 69.41 | 71.58 | 69.20 | 71.07 | 966,285 | +0.89(+1.27%) |
Nov 05, 2009 | 67.86 | 70.30 | 67.63 | 70.19 | 598,321 | +2.80(+4.15%) |
Nov 04, 2009 | 67.19 | 69.68 | 65.56 | 67.39 | 851,345 | -0.25(-0.38%) |
Nov 03, 2009 | 66.69 | 69.56 | 65.58 | 67.64 | 1,534,718 | -2.06(-2.95%) |