Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 61.92 | 62.73 | 60.00 | 60.14 | 939,871 | -1.37(-2.23%) |
Jan 28, 2010 | 62.60 | 63.19 | 60.05 | 61.51 | 1,185,670 | -1.95(-3.07%) |
Jan 27, 2010 | 62.94 | 63.62 | 62.14 | 63.46 | 622,982 | +0.60(+0.95%) |
Jan 26, 2010 | 62.43 | 64.20 | 62.00 | 62.86 | 757,170 | +0.48(+0.77%) |
Jan 25, 2010 | 63.75 | 64.27 | 62.29 | 62.38 | 687,653 | -0.68(-1.08%) |
Jan 22, 2010 | 63.33 | 64.45 | 62.57 | 63.06 | 783,647 | -0.80(-1.25%) |
Jan 21, 2010 | 64.80 | 65.99 | 63.55 | 63.86 | 928,790 | -0.95(-1.47%) |
Jan 20, 2010 | 64.87 | 65.30 | 63.65 | 64.81 | 1,325,518 | -0.65(-0.99%) |
Jan 19, 2010 | 65.46 | 65.95 | 64.02 | 65.46 | 906,057 | -0.33(-0.50%) |
Jan 18, 2010 | 64.01 | 65.99 | 63.94 | 65.79 | 373,235 | +1.88(+2.94%) |
Jan 15, 2010 | 66.59 | 66.59 | 63.85 | 63.91 | 1,599,999 | -2.99(-4.47%) |
Jan 14, 2010 | 69.25 | 69.48 | 66.43 | 66.90 | 1,285,206 | -2.78(-3.99%) |
Jan 13, 2010 | 68.50 | 69.68 | 66.80 | 69.68 | 1,142,804 | +0.53(+0.77%) |
Jan 12, 2010 | 70.55 | 70.93 | 68.89 | 69.15 | 820,805 | -2.39(-3.34%) |
Jan 11, 2010 | 72.00 | 73.40 | 71.40 | 71.54 | 1,088,218 | +0.84(+1.19%) |
Jan 08, 2010 | 70.00 | 72.41 | 69.96 | 70.70 | 1,435,398 | +1.56(+2.26%) |
Jan 07, 2010 | 69.00 | 69.78 | 68.45 | 69.14 | 893,288 | -0.56(-0.80%) |
Jan 06, 2010 | 67.60 | 69.70 | 67.56 | 69.70 | 969,188 | +2.15(+3.18%) |
Jan 05, 2010 | 66.20 | 68.00 | 66.05 | 67.55 | 937,948 | +2.01(+3.07%) |
Jan 04, 2010 | 65.40 | 65.88 | 64.75 | 65.54 | 578,231 | +0.12(+0.18%) |
Dec 31, 2009 | 65.42 | 65.42 | 65.42 | 0 | -0.39(-0.59%) | |
Dec 30, 2009 | 65.84 | 66.50 | 65.40 | 65.81 | 214,225 | -0.22(-0.33%) |
Dec 29, 2009 | 67.17 | 67.19 | 66.03 | 66.03 | 362,603 | -0.47(-0.71%) |
Dec 24, 2009 | 65.65 | 67.20 | 65.65 | 66.50 | 230,993 | +0.75(+1.14%) |
Dec 23, 2009 | 63.12 | 66.30 | 63.12 | 65.75 | 806,621 | +1.61(+2.51%) |
Dec 22, 2009 | 62.84 | 64.25 | 61.89 | 64.14 | 684,350 | +1.07(+1.70%) |
Dec 21, 2009 | 63.50 | 63.79 | 62.74 | 63.07 | 477,965 | +0.94(+1.51%) |
Dec 18, 2009 | 63.78 | 64.54 | 62.08 | 62.13 | 1,503,191 | -1.76(-2.75%) |
Dec 17, 2009 | 65.70 | 65.85 | 63.83 | 63.89 | 837,908 | -2.22(-3.36%) |
Dec 16, 2009 | 66.55 | 66.80 | 65.70 | 66.11 | 957,561 | +0.16(+0.24%) |
Dec 15, 2009 | 65.60 | 67.59 | 65.48 | 65.95 | 493,531 | +0.22(+0.33%) |
Dec 14, 2009 | 66.84 | 66.00 | 65.57 | 65.73 | 682,510 | -0.67(-1.01%) |
Dec 11, 2009 | 66.86 | 67.90 | 66.40 | 66.40 | 782,507 | -0.37(-0.55%) |
Dec 10, 2009 | 68.00 | 68.47 | 66.44 | 66.77 | 1,253,399 | -1.17(-1.72%) |
Dec 09, 2009 | 65.89 | 67.94 | 65.46 | 67.94 | 1,350,671 | +2.39(+3.65%) |
Dec 08, 2009 | 63.74 | 66.58 | 63.19 | 65.55 | 2,323,961 | +1.76(+2.76%) |
Dec 07, 2009 | 62.33 | 64.19 | 62.30 | 63.79 | 1,397,617 | +2.81(+4.61%) |
Dec 04, 2009 | 63.03 | 63.36 | 60.00 | 60.98 | 840,407 | -1.32(-2.12%) |
Dec 03, 2009 | 63.21 | 63.87 | 62.09 | 62.30 | 645,516 | -0.97(-1.53%) |
Dec 02, 2009 | 60.00 | 63.61 | 59.70 | 63.27 | 1,470,943 | +3.57(+5.98%) |
Dec 01, 2009 | 59.44 | 59.75 | 58.96 | 59.70 | 768,272 | +0.96(+1.63%) |
Nov 30, 2009 | 58.76 | 59.75 | 58.52 | 58.74 | 781,722 | +0.46(+0.79%) |
Nov 27, 2009 | 57.22 | 58.72 | 57.22 | 58.28 | 490,222 | +0.28(+0.48%) |
Nov 26, 2009 | 59.00 | 59.00 | 57.85 | 58.00 | 256,392 | -1.35(-2.27%) |
Nov 25, 2009 | 58.46 | 59.95 | 57.73 | 59.35 | 779,155 | +1.21(+2.08%) |
Nov 24, 2009 | 60.17 | 60.17 | 57.73 | 58.14 | 1,141,484 | -1.57(-2.63%) |
Nov 23, 2009 | 61.20 | 61.80 | 59.62 | 59.71 | 946,259 | -1.42(-2.32%) |
Nov 20, 2009 | 60.01 | 61.84 | 59.29 | 61.13 | 1,120,133 | +0.37(+0.61%) |
Nov 19, 2009 | 59.25 | 60.96 | 59.17 | 60.76 | 887,907 | +0.73(+1.22%) |
Nov 18, 2009 | 58.99 | 60.04 | 58.78 | 60.03 | 1,243,321 | +1.48(+2.53%) |
Nov 17, 2009 | 56.29 | 58.65 | 56.14 | 58.55 | 1,008,854 | +2.15(+3.81%) |
Nov 16, 2009 | 56.10 | 56.82 | 56.09 | 56.40 | 663,230 | +0.67(+1.20%) |
Nov 13, 2009 | 55.76 | 56.05 | 55.27 | 55.73 | 639,237 | -0.03(-0.05%) |
Nov 12, 2009 | 54.33 | 56.15 | 53.83 | 55.76 | 838,714 | +0.79(+1.44%) |
Nov 11, 2009 | 55.05 | 55.59 | 54.73 | 54.97 | 510,532 | +0.29(+0.53%) |
Nov 10, 2009 | 54.59 | 54.97 | 53.25 | 54.68 | 575,179 | +0.00(+0.00%) |
Nov 09, 2009 | 54.75 | 54.90 | 54.12 | 54.68 | 388,068 | +0.74(+1.37%) |
Nov 06, 2009 | 53.26 | 55.00 | 53.10 | 53.94 | 753,841 | +0.67(+1.26%) |
Nov 05, 2009 | 52.24 | 53.70 | 51.82 | 53.27 | 937,949 | +2.04(+3.98%) |
Nov 04, 2009 | 51.75 | 52.33 | 50.92 | 51.23 | 1,053,763 | -0.08(-0.16%) |
Nov 03, 2009 | 50.90 | 51.59 | 50.21 | 51.31 | 715,785 | -0.19(-0.37%) |