Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 60.80 | 60.91 | 60.21 | 60.86 | 3,916 | +0.28(+0.47%) |
Feb 25, 2010 | 59.95 | 60.58 | 59.90 | 60.58 | 2,033 | +0.06(+0.10%) |
Feb 24, 2010 | 60.32 | 60.74 | 60.32 | 60.52 | 1,420 | +0.51(+0.85%) |
Feb 23, 2010 | 60.58 | 60.58 | 59.78 | 60.01 | 108,378 | -0.76(-1.25%) |
Feb 22, 2010 | 61.05 | 61.05 | 60.70 | 60.77 | 2,426 | -0.05(-0.08%) |
Feb 19, 2010 | 60.47 | 60.85 | 60.47 | 60.82 | 343 | +0.27(+0.44%) |
Feb 18, 2010 | 60.33 | 60.55 | 60.20 | 60.55 | 4,482 | +0.30(+0.50%) |
Feb 17, 2010 | 60.26 | 60.27 | 59.98 | 60.25 | 9,027 | +0.29(+0.48%) |
Feb 16, 2010 | 59.27 | 59.96 | 59.19 | 59.96 | 2,405 | +1.16(+1.96%) |
Feb 12, 2010 | 57.91 | 58.81 | 58.81 | 58.81 | 638 | +0.34(+0.58%) |
Feb 11, 2010 | 57.28 | 58.47 | 57.28 | 58.47 | 1,071 | +1.03(+1.80%) |
Feb 10, 2010 | 57.27 | 57.46 | 56.77 | 57.44 | 7,372 | +0.08(+0.13%) |
Feb 09, 2010 | 57.28 | 57.51 | 56.96 | 57.36 | 6,375 | +0.56(+0.99%) |
Feb 08, 2010 | 56.91 | 57.32 | 56.56 | 56.80 | 3,559 | -0.01(-0.02%) |
Feb 05, 2010 | 57.06 | 57.06 | 55.98 | 56.81 | 12,927 | -0.27(-0.48%) |
Feb 04, 2010 | 58.39 | 58.44 | 57.06 | 57.08 | 11,707 | -2.08(-3.51%) |
Feb 03, 2010 | 58.94 | 59.35 | 58.68 | 59.15 | 18,648 | -0.02(-0.03%) |
Feb 02, 2010 | 58.59 | 59.20 | 58.54 | 59.17 | 7,166 | +0.63(+1.07%) |
Feb 01, 2010 | 58.00 | 58.63 | 57.96 | 58.54 | 12,873 | +0.62(+1.07%) |
Jan 29, 2010 | 58.96 | 59.27 | 57.08 | 57.92 | 93,304 | -0.85(-1.45%) |
Jan 28, 2010 | 59.18 | 59.18 | 58.12 | 58.78 | 69,483 | -0.77(-1.29%) |
Jan 27, 2010 | 59.00 | 59.55 | 58.76 | 59.55 | 6,939 | +0.18(+0.30%) |
Jan 26, 2010 | 59.32 | 59.75 | 59.07 | 59.37 | 10,146 | -0.33(-0.55%) |
Jan 25, 2010 | 59.97 | 59.97 | 59.16 | 59.70 | 17,326 | +0.21(+0.36%) |
Jan 22, 2010 | 60.61 | 60.61 | 59.33 | 59.48 | 3,471 | -1.31(-2.16%) |
Jan 21, 2010 | 61.77 | 61.86 | 60.66 | 60.80 | 10,229 | -0.81(-1.31%) |
Jan 20, 2010 | 61.54 | 61.61 | 61.06 | 61.61 | 8,050 | -0.61(-0.98%) |
Jan 19, 2010 | 61.44 | 62.23 | 61.44 | 62.22 | 15,199 | +0.91(+1.49%) |
Jan 15, 2010 | 62.31 | 61.30 | 61.30 | 61.30 | 7,878 | -0.99(-1.59%) |
Jan 14, 2010 | 62.05 | 62.29 | 62.05 | 62.29 | 1,129 | +0.09(+0.15%) |
Jan 13, 2010 | 61.49 | 62.20 | 61.19 | 62.20 | 2,371 | +0.60(+0.98%) |
Jan 12, 2010 | 61.96 | 62.13 | 61.36 | 61.60 | 3,206 | -0.89(-1.43%) |
Jan 11, 2010 | 62.85 | 62.85 | 62.29 | 62.49 | 3,582 | -0.08(-0.14%) |
Jan 08, 2010 | 62.27 | 62.57 | 62.13 | 62.57 | 1,115 | +0.33(+0.52%) |
Jan 07, 2010 | 62.26 | 62.31 | 61.90 | 62.25 | 80,460 | -0.01(-0.02%) |
Jan 06, 2010 | 62.06 | 62.37 | 62.06 | 62.26 | 3,414 | +0.27(+0.44%) |
Jan 05, 2010 | 61.91 | 62.26 | 61.78 | 61.99 | 1,748 | +0.16(+0.26%) |
Jan 04, 2010 | 61.82 | 61.97 | 61.79 | 61.83 | 1,243 | +1.17(+1.94%) |
Dec 31, 2009 | 61.36 | 60.66 | 60.66 | 60.66 | 1,916 | -0.73(-1.19%) |
Dec 30, 2009 | 61.10 | 61.39 | 61.06 | 61.39 | 2,535 | -0.09(-0.14%) |
Dec 29, 2009 | 61.33 | 61.56 | 61.33 | 61.48 | 2,637 | +0.32(+0.53%) |
Dec 28, 2009 | 61.59 | 61.59 | 61.04 | 61.15 | 13,964 | -0.32(-0.52%) |
Dec 24, 2009 | 61.25 | 61.47 | 61.25 | 61.47 | 831 | +0.38(+0.61%) |
Dec 23, 2009 | 60.74 | 61.29 | 60.63 | 61.10 | 5,022 | +0.59(+0.97%) |
Dec 22, 2009 | 60.11 | 60.57 | 60.08 | 60.51 | 1,016 | +0.66(+1.10%) |
Dec 21, 2009 | 59.94 | 60.06 | 59.76 | 59.86 | 3,993 | +1.13(+1.93%) |
Dec 18, 2009 | 58.70 | 58.97 | 58.40 | 58.72 | 6,380 | +0.04(+0.06%) |
Dec 17, 2009 | 58.94 | 58.94 | 58.36 | 58.68 | 5,275 | -0.42(-0.71%) |
Dec 16, 2009 | 59.22 | 59.40 | 59.11 | 59.11 | 1,605 | +0.31(+0.53%) |
Dec 15, 2009 | 59.24 | 59.24 | 58.79 | 58.80 | 3,271 | -0.04(-0.07%) |
Dec 14, 2009 | 58.61 | 58.83 | 57.97 | 58.83 | 2,866 | +0.81(+1.39%) |
Dec 11, 2009 | 58.33 | 58.33 | 57.89 | 58.03 | 1,511 | +0.44(+0.76%) |
Dec 10, 2009 | 58.23 | 58.23 | 57.59 | 57.59 | 2,559 | -0.28(-0.48%) |
Dec 09, 2009 | 57.38 | 57.92 | 57.32 | 57.87 | 1,451 | -0.02(-0.04%) |
Dec 08, 2009 | 57.19 | 58.21 | 57.19 | 57.89 | 4,038 | -0.41(-0.71%) |
Dec 07, 2009 | 58.23 | 58.54 | 58.12 | 58.30 | 2,160 | +0.20(+0.34%) |
Dec 04, 2009 | 58.49 | 58.83 | 57.67 | 58.10 | 9,307 | +0.33(+0.57%) |
Dec 03, 2009 | 58.36 | 58.36 | 57.73 | 57.77 | 7,677 | +0.02(+0.03%) |
Dec 02, 2009 | 57.37 | 58.23 | 57.37 | 57.76 | 3,495 | +0.49(+0.85%) |