Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 64.96 | 65.17 | 64.11 | 64.97 | 3,789,999 | +0.31(+0.48%) |
Feb 25, 2010 | 63.22 | 64.77 | 62.73 | 64.65 | 4,586,652 | +0.55(+0.85%) |
Feb 24, 2010 | 63.99 | 64.29 | 63.31 | 64.11 | 6,094,280 | -0.12(-0.19%) |
Feb 23, 2010 | 64.75 | 65.29 | 63.82 | 64.23 | 7,728,446 | -0.98(-1.50%) |
Feb 22, 2010 | 66.05 | 66.19 | 64.59 | 65.20 | 5,302,029 | -0.62(-0.94%) |
Feb 19, 2010 | 64.62 | 66.02 | 64.25 | 65.82 | 5,238,155 | +1.04(+1.60%) |
Feb 18, 2010 | 63.86 | 65.21 | 63.49 | 64.79 | 5,258,906 | -0.13(-0.21%) |
Feb 17, 2010 | 65.17 | 65.59 | 64.60 | 64.92 | 4,864,306 | -0.07(-0.11%) |
Feb 16, 2010 | 63.93 | 65.25 | 63.22 | 64.99 | 6,888,079 | +2.57(+4.12%) |
Feb 12, 2010 | 61.81 | 62.42 | 62.42 | 62.42 | 4,511,729 | -0.15(-0.24%) |
Feb 11, 2010 | 61.72 | 62.68 | 61.35 | 62.57 | 6,240,576 | +0.80(+1.29%) |
Feb 10, 2010 | 61.45 | 62.15 | 60.38 | 61.77 | 6,429,471 | +0.03(+0.04%) |
Feb 09, 2010 | 61.77 | 62.59 | 61.15 | 61.75 | 6,132,218 | +0.56(+0.92%) |
Feb 08, 2010 | 61.60 | 62.14 | 60.73 | 61.19 | 4,280,656 | -0.50(-0.80%) |
Feb 05, 2010 | 62.09 | 62.67 | 59.64 | 61.68 | 6,609,001 | -0.30(-0.49%) |
Feb 04, 2010 | 64.06 | 64.31 | 61.88 | 61.98 | 4,375,287 | -2.78(-4.30%) |
Feb 03, 2010 | 65.55 | 65.80 | 64.39 | 64.76 | 2,706,665 | -0.82(-1.25%) |
Feb 02, 2010 | 64.20 | 65.78 | 63.80 | 65.59 | 3,545,248 | +2.03(+3.19%) |
Feb 01, 2010 | 62.35 | 64.27 | 62.27 | 63.56 | 3,984,652 | +1.65(+2.66%) |
Jan 29, 2010 | 64.52 | 64.65 | 61.48 | 61.91 | 4,952,218 | -1.83(-2.87%) |
Jan 28, 2010 | 64.59 | 65.42 | 63.08 | 63.74 | 5,295,605 | +0.18(+0.29%) |
Jan 27, 2010 | 64.08 | 64.60 | 62.61 | 63.56 | 5,208,773 | -0.60(-0.94%) |
Jan 26, 2010 | 63.92 | 65.13 | 63.73 | 64.16 | 5,365,194 | -1.03(-1.58%) |
Jan 25, 2010 | 64.44 | 65.79 | 64.29 | 65.19 | 6,089,650 | +1.23(+1.93%) |
Jan 22, 2010 | 65.41 | 65.74 | 63.76 | 63.96 | 7,099,427 | -1.90(-2.88%) |
Jan 21, 2010 | 67.27 | 67.35 | 65.65 | 65.86 | 6,435,098 | -0.88(-1.31%) |
Jan 20, 2010 | 66.91 | 66.91 | 66.24 | 66.73 | 5,085,464 | -1.03(-1.52%) |
Jan 19, 2010 | 66.94 | 67.89 | 66.54 | 67.76 | 4,716,423 | +0.46(+0.69%) |
Jan 15, 2010 | 66.96 | 67.30 | 67.30 | 67.30 | 3,908,346 | +0.16(+0.24%) |
Jan 14, 2010 | 66.94 | 67.32 | 66.52 | 67.14 | 3,033,098 | +0.36(+0.54%) |
Jan 13, 2010 | 65.34 | 66.95 | 65.11 | 66.77 | 3,975,782 | +0.96(+1.45%) |
Jan 12, 2010 | 65.88 | 66.52 | 65.49 | 65.82 | 4,804,052 | -1.01(-1.52%) |
Jan 11, 2010 | 67.17 | 67.65 | 66.18 | 66.83 | 3,763,473 | +0.20(+0.30%) |
Jan 08, 2010 | 66.33 | 66.76 | 65.57 | 66.63 | 6,568,531 | -0.35(-0.52%) |
Jan 07, 2010 | 67.71 | 67.71 | 66.37 | 66.98 | 3,858,850 | -1.03(-1.52%) |
Jan 06, 2010 | 66.75 | 68.09 | 66.37 | 68.01 | 4,630,387 | +1.05(+1.57%) |
Jan 05, 2010 | 66.25 | 66.99 | 65.79 | 66.96 | 3,942,532 | +0.78(+1.18%) |
Jan 04, 2010 | 65.60 | 66.55 | 65.34 | 66.18 | 3,783,177 | +1.69(+2.62%) |
Dec 31, 2009 | 65.11 | 64.49 | 64.49 | 64.49 | 2,363,469 | -0.66(-1.01%) |
Dec 30, 2009 | 64.94 | 65.32 | 64.60 | 65.15 | 2,111,971 | -0.19(-0.29%) |
Dec 29, 2009 | 65.96 | 66.09 | 65.18 | 65.34 | 2,538,656 | -0.38(-0.58%) |
Dec 28, 2009 | 65.92 | 66.55 | 65.27 | 65.72 | 2,419,452 | +0.15(+0.23%) |
Dec 24, 2009 | 65.48 | 65.92 | 65.34 | 65.57 | 763,867 | +0.24(+0.37%) |
Dec 23, 2009 | 64.94 | 65.55 | 64.59 | 65.32 | 3,210,410 | +0.56(+0.87%) |
Dec 22, 2009 | 63.80 | 65.07 | 63.77 | 64.76 | 3,720,933 | +1.13(+1.78%) |
Dec 21, 2009 | 62.60 | 64.07 | 62.60 | 63.63 | 3,788,562 | +1.21(+1.93%) |
Dec 18, 2009 | 63.38 | 63.53 | 62.12 | 62.42 | 5,770,677 | -0.07(-0.11%) |
Dec 17, 2009 | 62.84 | 63.24 | 62.25 | 62.49 | 5,531,759 | -0.82(-1.29%) |
Dec 16, 2009 | 62.38 | 63.65 | 62.20 | 63.31 | 5,770,707 | +1.36(+2.20%) |
Dec 15, 2009 | 61.57 | 62.28 | 61.10 | 61.95 | 5,467,777 | +0.38(+0.61%) |
Dec 14, 2009 | 61.31 | 61.85 | 61.22 | 61.57 | 6,358,457 | +2.42(+4.09%) |
Dec 11, 2009 | 59.80 | 59.89 | 58.93 | 59.15 | 4,701,849 | -0.20(-0.34%) |
Dec 10, 2009 | 58.50 | 59.43 | 58.37 | 59.35 | 5,487,206 | +1.16(+2.00%) |
Dec 09, 2009 | 58.09 | 58.50 | 57.28 | 58.19 | 4,678,285 | +0.36(+0.62%) |
Dec 08, 2009 | 58.03 | 58.28 | 57.45 | 57.83 | 5,567,893 | -0.51(-0.88%) |
Dec 07, 2009 | 58.50 | 59.07 | 57.82 | 58.35 | 5,987,158 | -0.54(-0.91%) |
Dec 04, 2009 | 59.87 | 60.85 | 58.55 | 58.88 | 5,621,507 | -0.44(-0.74%) |
Dec 03, 2009 | 60.13 | 60.78 | 59.22 | 59.32 | 3,186,497 | -0.92(-1.53%) |
Dec 02, 2009 | 60.78 | 61.23 | 60.07 | 60.24 | 3,131,758 | -0.84(-1.38%) |