Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 53.98 | 54.80 | 53.80 | 54.74 | 1,591,009 | -0.07(-0.13%) |
Feb 25, 2010 | 53.84 | 54.81 | 53.61 | 54.81 | 1,902,329 | -0.57(-1.03%) |
Feb 24, 2010 | 54.84 | 55.61 | 54.64 | 55.38 | 2,412,987 | +0.84(+1.54%) |
Feb 23, 2010 | 55.23 | 55.35 | 54.46 | 54.54 | 1,311,928 | -1.03(-1.85%) |
Feb 22, 2010 | 55.80 | 55.85 | 55.30 | 55.57 | 1,266,682 | -0.13(-0.23%) |
Feb 19, 2010 | 55.23 | 55.86 | 55.05 | 55.70 | 907,895 | -0.16(-0.29%) |
Feb 18, 2010 | 55.44 | 55.94 | 55.29 | 55.86 | 719,550 | +0.62(+1.12%) |
Feb 17, 2010 | 55.75 | 55.86 | 55.09 | 55.24 | 1,180,428 | -0.51(-0.91%) |
Feb 16, 2010 | 54.60 | 55.90 | 54.58 | 55.75 | 1,229,071 | +1.20(+2.20%) |
Feb 12, 2010 | 54.36 | 54.55 | 54.55 | 54.55 | 2,270,800 | -0.88(-1.59%) |
Feb 11, 2010 | 54.59 | 55.54 | 54.13 | 55.43 | 2,763,246 | +1.66(+3.09%) |
Feb 10, 2010 | 54.19 | 54.33 | 53.61 | 53.77 | 2,059,460 | -1.47(-2.66%) |
Feb 09, 2010 | 54.56 | 55.77 | 54.44 | 55.24 | 1,824,921 | +1.39(+2.58%) |
Feb 08, 2010 | 54.33 | 55.01 | 53.84 | 53.85 | 1,435,995 | -0.53(-0.97%) |
Feb 05, 2010 | 54.16 | 54.42 | 53.23 | 54.38 | 1,792,285 | -0.04(-0.07%) |
Feb 04, 2010 | 55.21 | 55.21 | 54.34 | 54.42 | 2,144,621 | -2.31(-4.07%) |
Feb 03, 2010 | 56.86 | 57.21 | 56.55 | 56.73 | 1,125,309 | -0.53(-0.93%) |
Feb 02, 2010 | 56.40 | 57.39 | 56.09 | 57.26 | 1,261,726 | +0.55(+0.97%) |
Feb 01, 2010 | 56.15 | 56.74 | 56.02 | 56.71 | 1,111,584 | +1.32(+2.38%) |
Jan 29, 2010 | 56.47 | 56.76 | 55.27 | 55.39 | 1,698,394 | -1.03(-1.83%) |
Jan 28, 2010 | 57.16 | 57.19 | 56.01 | 56.42 | 1,289,345 | -1.26(-2.18%) |
Jan 27, 2010 | 57.64 | 57.77 | 57.08 | 57.68 | 1,050,940 | -0.50(-0.86%) |
Jan 26, 2010 | 57.68 | 58.62 | 57.44 | 58.18 | 1,421,102 | -0.16(-0.27%) |
Jan 25, 2010 | 58.26 | 58.54 | 58.02 | 58.34 | 1,082,522 | +0.75(+1.30%) |
Jan 22, 2010 | 58.51 | 58.79 | 57.53 | 57.59 | 1,490,226 | -1.55(-2.62%) |
Jan 21, 2010 | 60.15 | 60.42 | 58.71 | 59.14 | 1,326,932 | -1.24(-2.05%) |
Jan 20, 2010 | 60.32 | 60.42 | 59.82 | 60.38 | 1,638,010 | -1.26(-2.04%) |
Jan 19, 2010 | 60.25 | 61.64 | 60.25 | 61.64 | 1,490,969 | +1.13(+1.87%) |
Jan 15, 2010 | 61.01 | 60.51 | 60.51 | 60.51 | 1,482,600 | -0.45(-0.74%) |
Jan 14, 2010 | 60.56 | 61.13 | 60.56 | 60.96 | 1,027,645 | -0.15(-0.25%) |
Jan 13, 2010 | 60.96 | 61.14 | 60.47 | 61.11 | 1,416,001 | +0.04(+0.07%) |
Jan 12, 2010 | 60.90 | 61.55 | 60.88 | 61.07 | 2,014,854 | -1.41(-2.26%) |
Jan 11, 2010 | 62.53 | 62.54 | 62.20 | 62.48 | 1,304,685 | +0.96(+1.56%) |
Jan 08, 2010 | 61.17 | 61.54 | 60.92 | 61.52 | 1,438,017 | -0.09(-0.15%) |
Jan 07, 2010 | 61.54 | 61.69 | 61.12 | 61.61 | 1,035,759 | -0.30(-0.48%) |
Jan 06, 2010 | 62.14 | 62.33 | 61.80 | 61.91 | 3,040,955 | -0.51(-0.82%) |
Jan 05, 2010 | 62.61 | 62.70 | 62.04 | 62.42 | 1,818,458 | +0.07(+0.11%) |
Jan 04, 2010 | 61.86 | 62.40 | 61.80 | 62.35 | 1,643,003 | +2.24(+3.73%) |
Dec 31, 2009 | 60.75 | 60.11 | 60.11 | 60.11 | 674,400 | -0.55(-0.91%) |
Dec 30, 2009 | 60.39 | 60.76 | 60.28 | 60.66 | 680,875 | -0.13(-0.21%) |
Dec 29, 2009 | 61.47 | 61.51 | 60.56 | 60.79 | 921,741 | -0.07(-0.12%) |
Dec 28, 2009 | 61.20 | 61.26 | 60.76 | 60.86 | 470,389 | +0.03(+0.05%) |
Dec 24, 2009 | 60.48 | 60.83 | 60.38 | 60.83 | 242,748 | +0.38(+0.63%) |
Dec 23, 2009 | 60.51 | 60.71 | 60.31 | 60.45 | 1,138,585 | +0.51(+0.85%) |
Dec 22, 2009 | 60.42 | 60.46 | 59.70 | 59.94 | 1,283,767 | +0.70(+1.18%) |
Dec 21, 2009 | 59.04 | 59.62 | 59.01 | 59.24 | 1,488,461 | +1.17(+2.01%) |
Dec 18, 2009 | 58.59 | 58.77 | 57.72 | 58.07 | 1,656,917 | -0.08(-0.14%) |
Dec 17, 2009 | 58.66 | 58.89 | 58.05 | 58.15 | 1,728,284 | -1.51(-2.53%) |
Dec 16, 2009 | 59.59 | 59.99 | 59.51 | 59.66 | 1,530,244 | +0.59(+1.00%) |
Dec 15, 2009 | 59.03 | 59.48 | 58.93 | 59.07 | 1,105,983 | -0.70(-1.17%) |
Dec 14, 2009 | 59.69 | 59.83 | 59.60 | 59.77 | 1,087,934 | +0.48(+0.81%) |
Dec 11, 2009 | 59.65 | 59.73 | 59.06 | 59.29 | 731,877 | -0.15(-0.25%) |
Dec 10, 2009 | 59.73 | 59.86 | 59.13 | 59.44 | 1,275,483 | -0.15(-0.25%) |
Dec 09, 2009 | 59.49 | 59.91 | 58.92 | 59.59 | 1,770,150 | +0.27(+0.46%) |
Dec 08, 2009 | 59.94 | 59.97 | 59.21 | 59.32 | 1,552,248 | -1.51(-2.48%) |
Dec 07, 2009 | 60.73 | 61.36 | 60.70 | 60.83 | 925,856 | -0.31(-0.51%) |
Dec 04, 2009 | 61.86 | 62.14 | 60.63 | 61.14 | 1,580,444 | +0.34(+0.56%) |
Dec 03, 2009 | 61.23 | 61.46 | 60.77 | 60.80 | 1,945,371 | -0.13(-0.21%) |
Dec 02, 2009 | 61.01 | 61.62 | 60.73 | 60.93 | 1,151,557 | -0.10(-0.16%) |