Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 69.14 | 69.33 | 66.84 | 67.38 | 1,000,532 | -1.48(-2.15%) |
Feb 25, 2010 | 68.60 | 69.04 | 67.87 | 68.86 | 368,409 | -0.43(-0.63%) |
Feb 24, 2010 | 69.20 | 69.49 | 68.55 | 69.29 | 589,032 | +0.32(+0.47%) |
Feb 23, 2010 | 69.03 | 69.51 | 68.27 | 68.97 | 628,818 | -0.42(-0.61%) |
Feb 22, 2010 | 69.08 | 69.79 | 68.44 | 69.39 | 586,939 | +0.41(+0.59%) |
Feb 19, 2010 | 67.99 | 69.21 | 67.85 | 68.99 | 492,933 | +0.71(+1.04%) |
Feb 18, 2010 | 67.50 | 68.39 | 67.23 | 68.28 | 405,089 | +0.85(+1.26%) |
Feb 17, 2010 | 67.61 | 67.84 | 67.01 | 67.43 | 259,789 | +0.08(+0.13%) |
Feb 16, 2010 | 66.52 | 67.42 | 66.14 | 67.34 | 369,892 | +1.12(+1.69%) |
Feb 12, 2010 | 65.48 | 66.23 | 66.23 | 66.23 | 528,267 | +0.17(+0.26%) |
Feb 11, 2010 | 65.24 | 66.08 | 64.36 | 66.06 | 487,435 | +0.54(+0.83%) |
Feb 10, 2010 | 64.27 | 66.00 | 62.63 | 65.52 | 1,614,818 | +1.24(+1.92%) |
Feb 09, 2010 | 65.15 | 65.96 | 63.19 | 64.28 | 3,218,128 | -3.10(-4.60%) |
Feb 08, 2010 | 66.43 | 67.78 | 65.50 | 67.38 | 839,812 | +0.84(+1.26%) |
Feb 05, 2010 | 66.29 | 66.73 | 64.54 | 66.54 | 628,206 | +0.10(+0.15%) |
Feb 04, 2010 | 67.73 | 67.73 | 66.38 | 66.44 | 597,604 | -2.09(-3.05%) |
Feb 03, 2010 | 69.21 | 69.89 | 68.33 | 68.53 | 404,457 | -0.96(-1.38%) |
Feb 02, 2010 | 68.71 | 69.78 | 68.51 | 69.49 | 502,137 | +1.98(+2.93%) |
Feb 01, 2010 | 67.42 | 68.52 | 67.16 | 67.51 | 677,958 | +0.50(+0.74%) |
Jan 29, 2010 | 67.81 | 68.85 | 66.82 | 67.01 | 770,826 | -0.51(-0.75%) |
Jan 28, 2010 | 68.50 | 68.64 | 66.13 | 67.52 | 817,128 | -0.85(-1.25%) |
Jan 27, 2010 | 68.74 | 68.74 | 67.00 | 68.38 | 1,383,865 | -0.52(-0.75%) |
Jan 26, 2010 | 69.10 | 69.92 | 68.24 | 68.89 | 744,048 | -0.47(-0.67%) |
Jan 25, 2010 | 70.15 | 70.51 | 69.27 | 69.36 | 983,218 | -0.10(-0.15%) |
Jan 22, 2010 | 71.64 | 72.27 | 69.37 | 69.46 | 836,013 | -2.19(-3.06%) |
Jan 21, 2010 | 74.06 | 74.23 | 70.89 | 71.65 | 949,703 | -2.27(-3.07%) |
Jan 20, 2010 | 73.84 | 74.06 | 72.71 | 73.92 | 547,965 | -0.69(-0.93%) |
Jan 19, 2010 | 73.07 | 74.61 | 72.92 | 74.61 | 539,094 | +1.45(+1.98%) |
Jan 15, 2010 | 74.86 | 73.17 | 73.17 | 73.17 | 640,396 | -1.58(-2.12%) |
Jan 14, 2010 | 75.00 | 75.16 | 74.49 | 74.75 | 290,238 | -0.32(-0.43%) |
Jan 13, 2010 | 75.44 | 75.52 | 73.96 | 75.07 | 723,067 | +0.06(+0.08%) |
Jan 12, 2010 | 74.76 | 75.35 | 74.59 | 75.01 | 683,108 | -0.25(-0.34%) |
Jan 11, 2010 | 76.75 | 76.98 | 75.04 | 75.27 | 868,176 | -1.18(-1.55%) |
Jan 08, 2010 | 77.64 | 78.30 | 76.06 | 76.45 | 774,498 | -1.29(-1.65%) |
Jan 07, 2010 | 78.44 | 78.44 | 76.78 | 77.74 | 577,438 | -0.70(-0.90%) |
Jan 06, 2010 | 79.07 | 79.07 | 77.94 | 78.44 | 799,411 | +1.90(+2.49%) |
Jan 05, 2010 | 77.25 | 77.72 | 76.24 | 76.54 | 513,914 | -1.05(-1.35%) |
Jan 04, 2010 | 76.22 | 77.69 | 76.22 | 77.58 | 538,954 | +1.91(+2.53%) |
Dec 31, 2009 | 77.32 | 75.67 | 75.67 | 75.67 | 414,721 | -1.71(-2.21%) |
Dec 30, 2009 | 77.97 | 79.00 | 76.93 | 77.38 | 445,260 | -1.40(-1.78%) |
Dec 29, 2009 | 78.89 | 79.67 | 78.79 | 78.79 | 288,514 | -0.39(-0.49%) |
Dec 28, 2009 | 79.63 | 79.73 | 78.73 | 79.18 | 252,859 | -0.38(-0.48%) |
Dec 24, 2009 | 79.56 | 80.23 | 79.33 | 79.56 | 152,808 | +0.27(+0.34%) |
Dec 23, 2009 | 79.52 | 79.80 | 78.94 | 79.29 | 276,011 | +0.14(+0.17%) |
Dec 22, 2009 | 77.66 | 79.27 | 77.58 | 79.15 | 384,034 | +1.83(+2.36%) |
Dec 21, 2009 | 75.79 | 77.46 | 75.79 | 77.32 | 466,827 | +2.09(+2.78%) |
Dec 18, 2009 | 73.63 | 75.23 | 73.39 | 75.23 | 748,878 | +1.90(+2.60%) |
Dec 17, 2009 | 72.59 | 73.86 | 72.59 | 73.33 | 315,632 | -0.26(-0.36%) |
Dec 16, 2009 | 73.56 | 74.01 | 73.26 | 73.59 | 345,165 | +0.24(+0.32%) |
Dec 15, 2009 | 73.84 | 74.33 | 73.18 | 73.35 | 371,719 | -0.70(-0.95%) |
Dec 14, 2009 | 73.75 | 74.06 | 73.55 | 74.06 | 408,083 | +0.67(+0.91%) |
Dec 11, 2009 | 73.24 | 73.72 | 73.08 | 73.39 | 505,241 | +0.32(+0.44%) |
Dec 10, 2009 | 73.18 | 74.06 | 72.66 | 73.07 | 496,806 | +1.07(+1.49%) |
Dec 09, 2009 | 71.66 | 72.35 | 70.49 | 71.99 | 754,852 | +2.17(+3.10%) |
Dec 08, 2009 | 69.56 | 71.71 | 68.91 | 69.82 | 436,688 | -0.65(-0.92%) |
Dec 07, 2009 | 71.39 | 71.94 | 70.33 | 70.48 | 683,857 | -1.29(-1.80%) |
Dec 04, 2009 | 72.95 | 73.63 | 70.96 | 71.77 | 378,322 | -0.13(-0.18%) |
Dec 03, 2009 | 73.56 | 73.73 | 71.62 | 71.90 | 311,569 | -1.67(-2.27%) |
Dec 02, 2009 | 72.99 | 73.78 | 72.70 | 73.56 | 488,563 | +1.00(+1.38%) |