Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 55.95 | 56.43 | 55.25 | 56.33 | 41,448 | +0.13(+0.23%) |
Feb 25, 2010 | 55.80 | 56.21 | 55.30 | 56.20 | 51,648 | +1.24(+2.26%) |
Feb 24, 2010 | 54.89 | 55.41 | 54.53 | 54.96 | 92,426 | -0.69(-1.24%) |
Feb 23, 2010 | 56.35 | 56.60 | 55.49 | 55.65 | 43,689 | -1.29(-2.27%) |
Feb 22, 2010 | 57.26 | 57.40 | 56.70 | 56.94 | 23,663 | +0.05(+0.09%) |
Feb 19, 2010 | 56.30 | 57.06 | 56.13 | 56.89 | 34,081 | -0.46(-0.80%) |
Feb 18, 2010 | 56.80 | 57.47 | 56.76 | 57.35 | 28,247 | +0.75(+1.33%) |
Feb 17, 2010 | 57.25 | 57.35 | 56.40 | 56.60 | 38,231 | +1.34(+2.42%) |
Feb 16, 2010 | 54.85 | 56.37 | 54.65 | 55.26 | 44,254 | +0.44(+0.80%) |
Feb 12, 2010 | 54.82 | 54.82 | 54.82 | 0 | -0.66(-1.19%) | |
Feb 11, 2010 | 55.01 | 55.60 | 54.15 | 55.48 | 35,038 | +0.06(+0.11%) |
Feb 10, 2010 | 55.68 | 55.96 | 55.00 | 55.42 | 53,755 | -0.29(-0.52%) |
Feb 09, 2010 | 54.60 | 55.95 | 54.45 | 55.71 | 92,829 | +1.66(+3.07%) |
Feb 08, 2010 | 54.50 | 55.21 | 53.92 | 54.05 | 86,816 | -0.17(-0.31%) |
Feb 05, 2010 | 54.50 | 54.80 | 53.01 | 54.22 | 163,996 | -0.78(-1.42%) |
Feb 04, 2010 | 56.64 | 56.64 | 54.98 | 55.00 | 135,743 | -3.74(-6.37%) |
Feb 03, 2010 | 58.95 | 59.45 | 58.40 | 58.74 | 86,270 | -0.06(-0.10%) |
Feb 02, 2010 | 58.10 | 58.80 | 57.78 | 58.80 | 79,189 | +0.77(+1.33%) |
Feb 01, 2010 | 57.25 | 58.13 | 57.25 | 58.03 | 127,716 | +1.28(+2.26%) |
Jan 29, 2010 | 57.15 | 57.70 | 56.58 | 56.75 | 225,388 | +0.35(+0.62%) |
Jan 28, 2010 | 57.60 | 57.82 | 55.80 | 56.40 | 243,165 | -0.60(-1.05%) |
Jan 27, 2010 | 56.55 | 57.02 | 56.08 | 57.00 | 75,246 | +1.10(+1.97%) |
Jan 26, 2010 | 55.74 | 56.51 | 55.57 | 55.90 | 84,889 | -0.70(-1.24%) |
Jan 25, 2010 | 57.00 | 57.11 | 56.45 | 56.60 | 49,726 | +0.30(+0.53%) |
Jan 22, 2010 | 56.86 | 57.35 | 56.26 | 56.30 | 112,495 | -0.93(-1.63%) |
Jan 21, 2010 | 59.13 | 59.42 | 57.01 | 57.23 | 86,318 | -1.67(-2.84%) |
Jan 20, 2010 | 59.80 | 60.01 | 58.40 | 58.90 | 152,910 | -2.53(-4.12%) |
Jan 19, 2010 | 60.00 | 61.43 | 60.00 | 61.43 | 93,278 | +1.66(+2.78%) |
Jan 15, 2010 | 59.77 | 59.77 | 59.77 | 0 | -1.83(-2.97%) | |
Jan 14, 2010 | 61.39 | 61.74 | 61.33 | 61.60 | 84,596 | -0.11(-0.18%) |
Jan 13, 2010 | 61.58 | 61.81 | 61.00 | 61.71 | 195,349 | +1.06(+1.75%) |
Jan 12, 2010 | 61.10 | 61.24 | 60.46 | 60.65 | 218,055 | -2.74(-4.32%) |
Jan 11, 2010 | 63.51 | 63.76 | 62.96 | 63.39 | 229,759 | -0.09(-0.14%) |
Jan 08, 2010 | 63.00 | 63.48 | 62.97 | 63.48 | 193,097 | +0.26(+0.41%) |
Jan 07, 2010 | 63.35 | 63.54 | 62.97 | 63.22 | 27,281 | -0.83(-1.30%) |
Jan 06, 2010 | 63.82 | 64.16 | 63.78 | 64.05 | 38,022 | +0.45(+0.71%) |
Jan 05, 2010 | 63.80 | 64.20 | 63.35 | 63.60 | 71,355 | -0.60(-0.93%) |
Jan 04, 2010 | 63.93 | 64.69 | 63.93 | 64.20 | 68,867 | +2.10(+3.38%) |
Dec 31, 2009 | 62.10 | 62.10 | 62.10 | 0 | -0.20(-0.32%) | |
Dec 30, 2009 | 62.25 | 62.50 | 62.15 | 62.30 | 41,740 | -0.58(-0.92%) |
Dec 29, 2009 | 63.25 | 63.40 | 62.64 | 62.88 | 27,591 | -0.33(-0.52%) |
Dec 28, 2009 | 63.15 | 63.35 | 62.97 | 63.21 | 40,607 | -0.14(-0.22%) |
Dec 24, 2009 | 62.90 | 63.50 | 62.90 | 63.35 | 32,871 | +0.38(+0.60%) |
Dec 23, 2009 | 62.60 | 63.00 | 62.52 | 62.97 | 47,788 | +0.72(+1.16%) |
Dec 22, 2009 | 62.64 | 62.79 | 61.88 | 62.25 | 43,455 | +0.25(+0.40%) |
Dec 21, 2009 | 61.99 | 62.40 | 61.93 | 62.00 | 43,397 | +0.20(+0.32%) |
Dec 18, 2009 | 62.51 | 62.69 | 61.24 | 61.80 | 110,751 | +0.17(+0.28%) |
Dec 17, 2009 | 62.38 | 62.42 | 61.48 | 61.63 | 53,639 | -1.66(-2.62%) |
Dec 16, 2009 | 63.12 | 63.84 | 63.12 | 63.29 | 58,346 | +1.02(+1.64%) |
Dec 15, 2009 | 62.00 | 62.75 | 61.98 | 62.27 | 33,599 | -0.58(-0.92%) |
Dec 14, 2009 | 62.99 | 63.06 | 62.80 | 62.85 | 44,157 | -0.16(-0.25%) |
Dec 11, 2009 | 63.32 | 63.43 | 62.65 | 63.01 | 38,124 | +1.06(+1.71%) |
Dec 10, 2009 | 62.47 | 62.85 | 61.76 | 61.95 | 39,825 | +0.51(+0.83%) |
Dec 09, 2009 | 61.60 | 61.87 | 60.75 | 61.44 | 39,649 | +1.11(+1.84%) |
Dec 08, 2009 | 61.35 | 61.35 | 60.18 | 60.33 | 54,706 | -2.50(-3.98%) |
Dec 07, 2009 | 62.90 | 63.44 | 62.67 | 62.83 | 26,453 | +0.94(+1.52%) |
Dec 04, 2009 | 62.99 | 63.20 | 61.57 | 61.89 | 74,579 | +0.08(+0.13%) |
Dec 03, 2009 | 63.15 | 63.57 | 61.81 | 61.81 | 100,343 | -0.75(-1.20%) |
Dec 02, 2009 | 62.35 | 63.00 | 62.32 | 62.56 | 63,675 | +0.91(+1.48%) |