Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 64.64 | 65.77 | 64.35 | 64.89 | 21,734 | +0.31(+0.48%) |
Jan 28, 2010 | 65.32 | 66.07 | 63.17 | 64.58 | 17,782 | -0.42(-0.65%) |
Jan 27, 2010 | 63.40 | 65.00 | 63.40 | 65.00 | 12,443 | +1.12(+1.75%) |
Jan 26, 2010 | 64.64 | 65.01 | 63.78 | 63.88 | 10,688 | -1.03(-1.59%) |
Jan 25, 2010 | 65.06 | 65.88 | 64.50 | 64.91 | 12,736 | +0.07(+0.11%) |
Jan 22, 2010 | 65.00 | 66.41 | 64.06 | 64.84 | 17,940 | -0.32(-0.49%) |
Jan 21, 2010 | 66.55 | 66.61 | 65.16 | 65.16 | 23,996 | -1.35(-2.03%) |
Jan 20, 2010 | 66.99 | 67.75 | 66.01 | 66.51 | 17,755 | -0.82(-1.22%) |
Jan 19, 2010 | 66.31 | 67.57 | 66.31 | 67.33 | 16,107 | +1.47(+2.23%) |
Jan 15, 2010 | 67.83 | 65.86 | 65.86 | 65.86 | 21,100 | -1.64(-2.43%) |
Jan 14, 2010 | 66.85 | 67.99 | 66.85 | 67.50 | 19,699 | +0.76(+1.14%) |
Jan 13, 2010 | 66.50 | 67.38 | 66.30 | 66.74 | 20,305 | +0.38(+0.57%) |
Jan 12, 2010 | 67.73 | 68.20 | 66.09 | 66.36 | 22,838 | -1.89(-2.77%) |
Jan 11, 2010 | 70.50 | 70.50 | 68.25 | 68.25 | 11,891 | -2.12(-3.01%) |
Jan 08, 2010 | 69.48 | 71.58 | 69.48 | 70.37 | 31,913 | +0.89(+1.28%) |
Jan 07, 2010 | 71.60 | 72.46 | 69.18 | 69.48 | 25,009 | -1.97(-2.76%) |
Jan 06, 2010 | 72.76 | 73.99 | 71.45 | 71.45 | 15,191 | -1.18(-1.62%) |
Jan 05, 2010 | 73.62 | 74.87 | 72.63 | 72.63 | 16,656 | -1.31(-1.77%) |
Jan 04, 2010 | 73.92 | 74.42 | 73.44 | 73.94 | 11,239 | +0.92(+1.26%) |
Dec 31, 2009 | 73.68 | 73.02 | 73.02 | 73.02 | 10,100 | -0.91(-1.23%) |
Dec 30, 2009 | 73.48 | 73.95 | 72.92 | 73.93 | 8,574 | -0.06(-0.08%) |
Dec 29, 2009 | 74.97 | 74.97 | 73.57 | 73.99 | 5,520 | +0.25(+0.34%) |
Dec 28, 2009 | 74.19 | 74.84 | 72.37 | 73.74 | 9,471 | -0.04(-0.05%) |
Dec 24, 2009 | 73.01 | 74.01 | 73.01 | 73.78 | 2,441 | +0.83(+1.14%) |
Dec 23, 2009 | 72.59 | 73.12 | 72.22 | 72.95 | 4,895 | +0.03(+0.04%) |
Dec 22, 2009 | 72.91 | 73.02 | 72.00 | 72.92 | 9,318 | -0.08(-0.11%) |
Dec 21, 2009 | 72.84 | 73.72 | 72.25 | 73.00 | 13,891 | +0.36(+0.50%) |
Dec 18, 2009 | 73.87 | 73.87 | 71.40 | 72.64 | 76,081 | -0.15(-0.21%) |
Dec 17, 2009 | 73.31 | 73.49 | 72.79 | 72.79 | 15,879 | -0.85(-1.15%) |
Dec 16, 2009 | 74.03 | 74.06 | 72.28 | 73.64 | 18,949 | +0.39(+0.53%) |
Dec 15, 2009 | 72.20 | 74.03 | 71.70 | 73.25 | 35,199 | +0.25(+0.34%) |
Dec 14, 2009 | 73.39 | 74.43 | 72.87 | 73.00 | 55,262 | -0.43(-0.59%) |
Dec 11, 2009 | 73.50 | 74.10 | 73.23 | 73.43 | 29,644 | +0.16(+0.22%) |
Dec 10, 2009 | 74.17 | 74.99 | 73.12 | 73.27 | 17,548 | -0.38(-0.52%) |
Dec 09, 2009 | 73.83 | 73.99 | 73.12 | 73.65 | 25,369 | -0.26(-0.35%) |
Dec 08, 2009 | 72.31 | 74.10 | 72.31 | 73.91 | 28,154 | -0.04(-0.05%) |
Dec 07, 2009 | 74.16 | 74.38 | 73.57 | 73.95 | 22,975 | -0.20(-0.27%) |
Dec 04, 2009 | 74.27 | 74.64 | 73.22 | 74.15 | 29,244 | +1.39(+1.91%) |
Dec 03, 2009 | 73.91 | 74.41 | 72.20 | 72.76 | 22,569 | -1.10(-1.49%) |
Dec 02, 2009 | 73.00 | 74.00 | 73.00 | 73.86 | 21,981 | +0.72(+0.98%) |
Dec 01, 2009 | 73.52 | 74.00 | 72.30 | 73.14 | 48,045 | -0.43(-0.58%) |
Nov 30, 2009 | 72.66 | 73.87 | 72.16 | 73.57 | 139,247 | +0.91(+1.25%) |
Nov 27, 2009 | 70.30 | 74.05 | 70.30 | 72.66 | 26,689 | -0.33(-0.45%) |
Nov 25, 2009 | 74.28 | 74.89 | 72.83 | 72.99 | 15,793 | -1.30(-1.75%) |
Nov 24, 2009 | 74.49 | 74.49 | 72.80 | 74.29 | 32,289 | -0.38(-0.51%) |
Nov 23, 2009 | 73.19 | 75.00 | 73.07 | 74.67 | 19,113 | +1.75(+2.40%) |
Nov 20, 2009 | 72.07 | 73.11 | 71.96 | 72.92 | 22,457 | +0.11(+0.15%) |
Nov 19, 2009 | 72.09 | 72.90 | 71.14 | 72.81 | 49,248 | +0.72(+1.00%) |
Nov 18, 2009 | 71.98 | 72.49 | 71.14 | 72.09 | 12,350 | +0.30(+0.42%) |
Nov 17, 2009 | 70.96 | 71.87 | 69.81 | 71.79 | 17,061 | +0.28(+0.39%) |
Nov 16, 2009 | 68.22 | 71.98 | 68.06 | 71.51 | 43,784 | +4.06(+6.02%) |
Nov 13, 2009 | 67.32 | 67.86 | 66.65 | 67.45 | 20,791 | +0.58(+0.87%) |
Nov 12, 2009 | 65.08 | 67.90 | 65.08 | 66.87 | 35,546 | +0.48(+0.72%) |
Nov 11, 2009 | 67.51 | 67.51 | 65.08 | 66.39 | 43,555 | -0.29(-0.43%) |
Nov 10, 2009 | 67.00 | 67.85 | 66.15 | 66.68 | 18,023 | -0.67(-0.99%) |
Nov 09, 2009 | 65.84 | 67.51 | 64.04 | 67.35 | 21,570 | +2.64(+4.08%) |
Nov 06, 2009 | 64.00 | 65.26 | 64.00 | 64.71 | 13,724 | -0.23(-0.35%) |
Nov 05, 2009 | 63.21 | 64.98 | 63.20 | 64.94 | 17,041 | +2.13(+3.39%) |
Nov 04, 2009 | 63.11 | 63.19 | 61.80 | 62.81 | 24,270 | -0.14(-0.22%) |
Nov 03, 2009 | 61.42 | 62.95 | 60.72 | 62.95 | 20,369 | +1.20(+1.94%) |