Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 56.23 | 57.15 | 55.66 | 56.82 | 26,820 | +1.51(+2.73%) |
Feb 25, 2010 | 53.74 | 55.51 | 53.26 | 55.31 | 146,849 | -0.82(-1.46%) |
Feb 24, 2010 | 55.20 | 56.28 | 55.08 | 56.13 | 45,635 | +2.01(+3.71%) |
Feb 23, 2010 | 55.94 | 56.34 | 53.92 | 54.12 | 87,764 | -1.61(-2.89%) |
Feb 22, 2010 | 56.36 | 56.60 | 55.57 | 55.74 | 36,196 | +0.42(+0.77%) |
Feb 19, 2010 | 54.81 | 55.98 | 54.64 | 55.31 | 67,936 | -1.95(-3.41%) |
Feb 18, 2010 | 56.23 | 57.58 | 56.23 | 57.26 | 14,613 | +0.01(+0.02%) |
Feb 17, 2010 | 57.85 | 57.89 | 56.61 | 57.25 | 69,865 | +0.50(+0.88%) |
Feb 16, 2010 | 56.32 | 57.06 | 55.30 | 56.76 | 128,881 | +1.72(+3.13%) |
Feb 12, 2010 | 54.78 | 55.04 | 55.04 | 55.04 | 138,427 | -2.13(-3.72%) |
Feb 11, 2010 | 55.28 | 57.16 | 54.69 | 57.16 | 46,775 | +2.92(+5.38%) |
Feb 10, 2010 | 54.43 | 55.22 | 52.93 | 54.24 | 38,593 | +0.54(+1.01%) |
Feb 09, 2010 | 52.76 | 54.76 | 52.14 | 53.70 | 220,187 | +3.48(+6.93%) |
Feb 08, 2010 | 51.21 | 51.95 | 50.22 | 50.22 | 83,707 | -1.27(-2.47%) |
Feb 05, 2010 | 51.03 | 51.70 | 48.78 | 51.49 | 160,505 | -0.87(-1.67%) |
Feb 04, 2010 | 55.51 | 55.51 | 52.30 | 52.37 | 124,403 | -5.38(-9.32%) |
Feb 03, 2010 | 58.21 | 58.79 | 57.37 | 57.75 | 37,826 | +0.00(+0.00%) |
Feb 02, 2010 | 56.55 | 58.00 | 55.93 | 57.75 | 60,470 | +0.63(+1.10%) |
Feb 01, 2010 | 55.21 | 57.13 | 55.21 | 57.13 | 63,621 | +3.45(+6.43%) |
Jan 29, 2010 | 55.67 | 55.72 | 53.20 | 53.67 | 52,682 | -0.38(-0.70%) |
Jan 28, 2010 | 55.28 | 55.56 | 53.00 | 54.05 | 104,824 | +0.52(+0.98%) |
Jan 27, 2010 | 52.85 | 53.97 | 51.92 | 53.53 | 85,324 | -0.64(-1.17%) |
Jan 26, 2010 | 54.13 | 55.48 | 53.37 | 54.16 | 122,411 | -3.27(-5.69%) |
Jan 25, 2010 | 57.78 | 58.05 | 56.69 | 57.43 | 78,840 | +1.76(+3.16%) |
Jan 22, 2010 | 58.17 | 58.36 | 55.64 | 55.67 | 94,046 | -1.61(-2.81%) |
Jan 21, 2010 | 60.02 | 60.25 | 57.07 | 57.27 | 178,704 | -4.71(-7.60%) |
Jan 20, 2010 | 62.58 | 62.58 | 60.79 | 61.98 | 115,644 | -4.90(-7.32%) |
Jan 19, 2010 | 64.93 | 67.00 | 64.93 | 66.88 | 87,073 | +3.85(+6.10%) |
Jan 15, 2010 | 64.24 | 63.03 | 63.03 | 63.03 | 103,875 | -1.88(-2.89%) |
Jan 14, 2010 | 64.90 | 65.10 | 64.33 | 64.91 | 85,653 | -1.20(-1.81%) |
Jan 13, 2010 | 66.46 | 66.48 | 65.08 | 66.11 | 35,255 | -1.71(-2.52%) |
Jan 12, 2010 | 68.94 | 68.94 | 66.75 | 67.82 | 70,280 | -3.22(-4.53%) |
Jan 11, 2010 | 71.82 | 71.93 | 70.11 | 71.04 | 34,256 | +0.06(+0.09%) |
Jan 08, 2010 | 70.14 | 70.98 | 69.35 | 70.98 | 32,929 | +0.41(+0.59%) |
Jan 07, 2010 | 71.72 | 71.72 | 69.78 | 70.56 | 38,589 | -2.08(-2.86%) |
Jan 06, 2010 | 72.31 | 72.71 | 70.67 | 72.64 | 39,041 | +1.67(+2.36%) |
Jan 05, 2010 | 70.55 | 71.11 | 70.00 | 70.97 | 54,973 | +2.73(+4.01%) |
Jan 04, 2010 | 67.18 | 68.23 | 67.18 | 68.23 | 46,489 | +2.73(+4.17%) |
Dec 31, 2009 | 66.66 | 65.50 | 65.50 | 65.50 | 22,383 | +0.74(+1.14%) |
Dec 30, 2009 | 64.07 | 64.76 | 64.06 | 64.76 | 19,161 | -0.02(-0.03%) |
Dec 29, 2009 | 65.15 | 65.44 | 64.53 | 64.78 | 11,017 | -0.32(-0.49%) |
Dec 28, 2009 | 65.95 | 66.14 | 64.76 | 65.10 | 25,317 | -0.61(-0.92%) |
Dec 24, 2009 | 65.47 | 65.94 | 65.21 | 65.71 | 16,850 | +1.36(+2.12%) |
Dec 23, 2009 | 63.76 | 64.37 | 63.25 | 64.35 | 49,467 | +1.73(+2.76%) |
Dec 22, 2009 | 62.71 | 63.57 | 62.27 | 62.62 | 38,993 | -0.12(-0.19%) |
Dec 21, 2009 | 61.77 | 63.07 | 61.77 | 62.74 | 54,751 | +0.29(+0.47%) |
Dec 18, 2009 | 62.49 | 62.91 | 61.47 | 62.44 | 45,724 | -0.94(-1.48%) |
Dec 17, 2009 | 64.50 | 64.64 | 63.27 | 63.38 | 78,585 | -3.63(-5.41%) |
Dec 16, 2009 | 67.30 | 67.91 | 66.77 | 67.01 | 36,574 | -0.88(-1.30%) |
Dec 15, 2009 | 67.91 | 69.03 | 67.51 | 67.89 | 41,547 | -1.44(-2.07%) |
Dec 14, 2009 | 69.64 | 69.91 | 69.03 | 69.33 | 22,096 | +0.53(+0.78%) |
Dec 11, 2009 | 69.19 | 69.32 | 68.03 | 68.80 | 20,705 | +0.25(+0.36%) |
Dec 10, 2009 | 68.77 | 69.16 | 68.38 | 68.55 | 16,006 | -0.27(-0.39%) |
Dec 09, 2009 | 68.61 | 69.11 | 67.56 | 68.81 | 26,373 | -0.32(-0.47%) |
Dec 08, 2009 | 69.91 | 70.23 | 68.56 | 69.14 | 52,875 | -3.27(-4.51%) |
Dec 07, 2009 | 72.68 | 73.68 | 72.37 | 72.40 | 30,772 | -2.04(-2.74%) |
Dec 04, 2009 | 75.25 | 76.28 | 72.78 | 74.45 | 39,005 | +2.02(+2.78%) |
Dec 03, 2009 | 73.69 | 74.37 | 72.24 | 72.43 | 32,186 | -0.94(-1.28%) |
Dec 02, 2009 | 73.47 | 74.39 | 73.01 | 73.37 | 12,126 | +0.39(+0.53%) |