Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 59.13 | 59.73 | 58.14 | 58.34 | 3,411,681 | -0.54(-0.91%) |
Jan 28, 2010 | 60.16 | 60.16 | 58.45 | 58.88 | 3,636,302 | -1.10(-1.83%) |
Jan 27, 2010 | 59.20 | 60.13 | 59.05 | 59.98 | 3,214,163 | +0.45(+0.75%) |
Jan 26, 2010 | 59.73 | 60.14 | 59.36 | 59.53 | 5,464,511 | -0.38(-0.63%) |
Jan 25, 2010 | 60.26 | 60.44 | 59.57 | 59.90 | 6,607,509 | -0.09(-0.15%) |
Jan 22, 2010 | 61.00 | 61.27 | 59.78 | 59.99 | 3,851,362 | -1.07(-1.76%) |
Jan 21, 2010 | 62.23 | 62.66 | 60.84 | 61.07 | 2,998,089 | -1.13(-1.81%) |
Jan 20, 2010 | 62.62 | 62.64 | 61.46 | 62.20 | 2,731,074 | -0.81(-1.29%) |
Jan 19, 2010 | 62.28 | 63.05 | 62.21 | 63.01 | 1,088,030 | +0.98(+1.59%) |
Jan 15, 2010 | 62.95 | 62.03 | 62.03 | 62.03 | 2,124,016 | -0.89(-1.42%) |
Jan 14, 2010 | 62.62 | 63.13 | 62.45 | 62.92 | 1,928,355 | +0.20(+0.31%) |
Jan 13, 2010 | 62.20 | 62.89 | 61.67 | 62.72 | 2,165,788 | +0.79(+1.27%) |
Jan 12, 2010 | 62.37 | 62.59 | 61.72 | 61.94 | 926,376 | -0.80(-1.27%) |
Jan 11, 2010 | 63.17 | 63.24 | 62.37 | 62.73 | 1,168,453 | -0.08(-0.13%) |
Jan 08, 2010 | 62.29 | 62.81 | 62.16 | 62.81 | 1,521,087 | +0.25(+0.40%) |
Jan 07, 2010 | 62.42 | 62.64 | 61.72 | 62.56 | 2,797,050 | +0.16(+0.26%) |
Jan 06, 2010 | 62.38 | 62.74 | 62.16 | 62.40 | 6,213,456 | +0.11(+0.17%) |
Jan 05, 2010 | 62.42 | 62.74 | 62.06 | 62.29 | 3,043,614 | -0.16(-0.26%) |
Jan 04, 2010 | 61.74 | 62.49 | 61.68 | 62.45 | 1,076,455 | +1.55(+2.54%) |
Dec 31, 2009 | 61.71 | 60.91 | 60.91 | 60.91 | 1,120,067 | -0.71(-1.15%) |
Dec 30, 2009 | 61.47 | 61.89 | 61.14 | 61.61 | 2,901,512 | -0.04(-0.07%) |
Dec 29, 2009 | 61.89 | 61.92 | 61.59 | 61.66 | 959,744 | -0.13(-0.20%) |
Dec 28, 2009 | 62.01 | 62.01 | 61.42 | 61.78 | 2,669,685 | +0.05(+0.09%) |
Dec 24, 2009 | 61.74 | 61.81 | 61.54 | 61.73 | 439,448 | +0.12(+0.19%) |
Dec 23, 2009 | 61.10 | 61.62 | 60.79 | 61.61 | 1,661,756 | +0.79(+1.29%) |
Dec 22, 2009 | 60.41 | 60.96 | 60.21 | 60.83 | 1,931,831 | +0.56(+0.94%) |
Dec 21, 2009 | 59.74 | 60.35 | 59.74 | 60.26 | 1,550,302 | +0.90(+1.52%) |
Dec 18, 2009 | 59.32 | 59.43 | 58.54 | 59.36 | 1,735,441 | +0.46(+0.77%) |
Dec 17, 2009 | 59.28 | 59.49 | 58.51 | 58.90 | 1,373,889 | -0.64(-1.07%) |
Dec 16, 2009 | 59.62 | 59.90 | 59.29 | 59.54 | 1,564,320 | +0.29(+0.48%) |
Dec 15, 2009 | 59.19 | 59.84 | 59.06 | 59.25 | 1,316,325 | -0.05(-0.09%) |
Dec 14, 2009 | 58.96 | 59.41 | 58.89 | 59.31 | 789,492 | +0.87(+1.49%) |
Dec 11, 2009 | 58.51 | 58.67 | 57.85 | 58.44 | 1,405,726 | +0.36(+0.62%) |
Dec 10, 2009 | 58.56 | 58.88 | 57.83 | 58.08 | 2,116,466 | -0.28(-0.48%) |
Dec 09, 2009 | 58.35 | 58.45 | 57.69 | 58.36 | 1,332,910 | +0.00(+0.00%) |
Dec 08, 2009 | 58.48 | 58.80 | 57.77 | 58.36 | 1,741,592 | -0.45(-0.76%) |
Dec 07, 2009 | 58.71 | 59.17 | 58.47 | 58.80 | 2,085,796 | +0.04(+0.08%) |
Dec 04, 2009 | 58.63 | 59.24 | 57.71 | 58.76 | 4,595,911 | +1.36(+2.37%) |
Dec 03, 2009 | 58.30 | 58.71 | 57.40 | 57.40 | 2,319,607 | -0.65(-1.13%) |
Dec 02, 2009 | 57.43 | 58.57 | 57.40 | 58.05 | 2,105,352 | +0.74(+1.30%) |
Dec 01, 2009 | 56.90 | 57.61 | 56.82 | 57.31 | 2,292,681 | +0.89(+1.59%) |
Nov 30, 2009 | 56.25 | 56.45 | 55.32 | 56.42 | 2,372,449 | -0.03(-0.05%) |
Nov 27, 2009 | 55.62 | 57.12 | 55.40 | 56.44 | 1,165,164 | -1.20(-2.08%) |
Nov 25, 2009 | 58.05 | 58.11 | 57.62 | 57.64 | 854,134 | -0.01(-0.02%) |
Nov 24, 2009 | 57.86 | 57.88 | 57.01 | 57.65 | 1,009,973 | -0.26(-0.45%) |
Nov 23, 2009 | 57.63 | 58.53 | 57.61 | 57.91 | 1,212,143 | +1.03(+1.81%) |
Nov 20, 2009 | 56.53 | 57.19 | 56.46 | 56.88 | 1,549,825 | -0.16(-0.28%) |
Nov 19, 2009 | 57.89 | 57.99 | 56.60 | 57.04 | 1,838,212 | -1.41(-2.42%) |
Nov 18, 2009 | 58.80 | 58.88 | 58.03 | 58.46 | 1,777,423 | -0.34(-0.58%) |
Nov 17, 2009 | 58.61 | 58.91 | 58.32 | 58.80 | 1,392,507 | -0.03(-0.05%) |
Nov 16, 2009 | 57.78 | 59.16 | 57.73 | 58.82 | 1,614,693 | +1.48(+2.57%) |
Nov 13, 2009 | 56.89 | 57.60 | 56.33 | 57.35 | 1,556,906 | +0.52(+0.91%) |
Nov 12, 2009 | 57.81 | 58.29 | 56.67 | 56.83 | 1,087,718 | -1.06(-1.82%) |
Nov 11, 2009 | 58.02 | 58.37 | 57.41 | 57.88 | 1,698,630 | +0.40(+0.70%) |
Nov 10, 2009 | 57.64 | 58.12 | 57.05 | 57.48 | 2,059,249 | -0.37(-0.63%) |
Nov 09, 2009 | 57.31 | 57.85 | 57.21 | 57.85 | 1,618,445 | +1.10(+1.94%) |
Nov 06, 2009 | 56.15 | 57.27 | 55.95 | 56.75 | 1,448,576 | +0.56(+1.00%) |
Nov 05, 2009 | 55.56 | 56.82 | 55.48 | 56.18 | 1,815,560 | +1.17(+2.13%) |
Nov 04, 2009 | 55.99 | 56.13 | 54.95 | 55.01 | 2,083,371 | -0.64(-1.14%) |
Nov 03, 2009 | 54.37 | 55.69 | 54.24 | 55.65 | 2,877,195 | +0.86(+1.57%) |