Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 59.12 | 59.73 | 58.14 | 58.33 | 3,411,964 | -0.54(-0.91%) |
Jan 28, 2010 | 60.15 | 60.15 | 58.44 | 58.87 | 3,636,603 | -1.10(-1.84%) |
Jan 27, 2010 | 59.19 | 60.12 | 59.04 | 59.97 | 3,214,429 | +0.45(+0.75%) |
Jan 26, 2010 | 59.72 | 60.13 | 59.35 | 59.52 | 5,464,964 | -0.38(-0.63%) |
Jan 25, 2010 | 60.26 | 60.44 | 59.57 | 59.90 | 6,608,056 | -0.09(-0.15%) |
Jan 22, 2010 | 60.99 | 61.27 | 59.77 | 59.99 | 3,851,681 | -1.07(-1.76%) |
Jan 21, 2010 | 62.23 | 62.66 | 60.84 | 61.06 | 2,998,337 | -1.13(-1.81%) |
Jan 20, 2010 | 62.62 | 62.64 | 61.46 | 62.19 | 2,731,300 | -0.81(-1.29%) |
Jan 19, 2010 | 62.27 | 63.04 | 62.21 | 63.00 | 1,088,120 | +0.98(+1.59%) |
Jan 15, 2010 | 62.94 | 62.02 | 62.02 | 62.02 | 2,124,191 | -0.89(-1.42%) |
Jan 14, 2010 | 62.61 | 63.13 | 62.45 | 62.91 | 1,928,514 | +0.20(+0.31%) |
Jan 13, 2010 | 62.19 | 62.89 | 61.66 | 62.72 | 2,165,968 | +0.79(+1.27%) |
Jan 12, 2010 | 62.36 | 62.58 | 61.72 | 61.93 | 926,452 | -0.80(-1.27%) |
Jan 11, 2010 | 63.17 | 63.24 | 62.36 | 62.73 | 1,168,550 | -0.08(-0.13%) |
Jan 08, 2010 | 62.29 | 62.81 | 62.15 | 62.81 | 1,521,213 | +0.25(+0.40%) |
Jan 07, 2010 | 62.41 | 62.64 | 61.72 | 62.56 | 2,797,281 | +0.16(+0.26%) |
Jan 06, 2010 | 62.38 | 62.74 | 62.15 | 62.40 | 6,213,970 | +0.11(+0.17%) |
Jan 05, 2010 | 62.41 | 62.74 | 62.06 | 62.29 | 3,043,867 | -0.16(-0.26%) |
Jan 04, 2010 | 61.73 | 62.49 | 61.67 | 62.45 | 1,076,544 | +1.55(+2.54%) |
Dec 31, 2009 | 61.71 | 60.90 | 60.90 | 60.90 | 1,120,160 | -0.71(-1.15%) |
Dec 30, 2009 | 61.47 | 61.89 | 61.13 | 61.61 | 2,901,752 | -0.04(-0.07%) |
Dec 29, 2009 | 61.89 | 61.91 | 61.58 | 61.65 | 959,824 | -0.13(-0.20%) |
Dec 28, 2009 | 62.00 | 62.00 | 61.41 | 61.78 | 2,669,906 | +0.05(+0.09%) |
Dec 24, 2009 | 61.73 | 61.81 | 61.54 | 61.72 | 439,484 | +0.12(+0.19%) |
Dec 23, 2009 | 61.10 | 61.62 | 60.79 | 61.61 | 1,661,893 | +0.79(+1.29%) |
Dec 22, 2009 | 60.40 | 60.96 | 60.20 | 60.82 | 1,931,991 | +0.56(+0.94%) |
Dec 21, 2009 | 59.74 | 60.35 | 59.74 | 60.26 | 1,550,430 | +0.90(+1.52%) |
Dec 18, 2009 | 59.32 | 59.43 | 58.53 | 59.35 | 1,735,584 | +0.46(+0.77%) |
Dec 17, 2009 | 59.27 | 59.49 | 58.50 | 58.90 | 1,374,002 | -0.64(-1.07%) |
Dec 16, 2009 | 59.61 | 59.90 | 59.28 | 59.53 | 1,564,450 | +0.29(+0.48%) |
Dec 15, 2009 | 59.18 | 59.84 | 59.06 | 59.25 | 1,316,434 | -0.05(-0.09%) |
Dec 14, 2009 | 58.95 | 59.41 | 58.89 | 59.30 | 789,557 | +0.87(+1.49%) |
Dec 11, 2009 | 58.50 | 58.66 | 57.84 | 58.43 | 1,405,842 | +0.36(+0.62%) |
Dec 10, 2009 | 58.56 | 58.87 | 57.82 | 58.07 | 2,116,641 | -0.28(-0.48%) |
Dec 09, 2009 | 58.34 | 58.44 | 57.69 | 58.35 | 1,333,021 | +0.00(+0.00%) |
Dec 08, 2009 | 58.48 | 58.79 | 57.76 | 58.35 | 1,741,736 | -0.45(-0.76%) |
Dec 07, 2009 | 58.70 | 59.17 | 58.47 | 58.80 | 2,085,968 | +0.04(+0.08%) |
Dec 04, 2009 | 58.62 | 59.24 | 57.71 | 58.75 | 4,596,292 | +1.36(+2.37%) |
Dec 03, 2009 | 58.30 | 58.71 | 57.39 | 57.39 | 2,319,799 | -0.65(-1.13%) |
Dec 02, 2009 | 57.42 | 58.57 | 57.39 | 58.05 | 2,105,526 | +0.74(+1.30%) |
Dec 01, 2009 | 56.89 | 57.60 | 56.81 | 57.31 | 2,292,871 | +0.89(+1.59%) |
Nov 30, 2009 | 56.25 | 56.45 | 55.31 | 56.41 | 2,372,645 | -0.03(-0.05%) |
Nov 27, 2009 | 55.61 | 57.12 | 55.40 | 56.44 | 1,165,260 | -1.20(-2.08%) |
Nov 25, 2009 | 58.05 | 58.10 | 57.62 | 57.64 | 854,205 | -0.01(-0.02%) |
Nov 24, 2009 | 57.85 | 57.88 | 57.01 | 57.65 | 1,010,056 | -0.26(-0.45%) |
Nov 23, 2009 | 57.63 | 58.52 | 57.60 | 57.90 | 1,212,243 | +1.03(+1.81%) |
Nov 20, 2009 | 56.53 | 57.19 | 56.46 | 56.88 | 1,549,953 | -0.16(-0.28%) |
Nov 19, 2009 | 57.89 | 57.99 | 56.60 | 57.04 | 1,838,364 | -1.41(-2.42%) |
Nov 18, 2009 | 58.79 | 58.87 | 58.03 | 58.45 | 1,777,570 | -0.34(-0.58%) |
Nov 17, 2009 | 58.60 | 58.91 | 58.32 | 58.79 | 1,392,622 | -0.03(-0.05%) |
Nov 16, 2009 | 57.78 | 59.16 | 57.73 | 58.82 | 1,614,827 | +1.48(+2.57%) |
Nov 13, 2009 | 56.88 | 57.59 | 56.33 | 57.34 | 1,557,035 | +0.52(+0.91%) |
Nov 12, 2009 | 57.81 | 58.28 | 56.67 | 56.82 | 1,087,808 | -1.06(-1.82%) |
Nov 11, 2009 | 58.01 | 58.37 | 57.40 | 57.88 | 1,698,771 | +0.40(+0.70%) |
Nov 10, 2009 | 57.64 | 58.11 | 57.05 | 57.48 | 2,059,419 | -0.37(-0.63%) |
Nov 09, 2009 | 57.31 | 57.84 | 57.21 | 57.84 | 1,618,579 | +1.10(+1.94%) |
Nov 06, 2009 | 56.14 | 57.27 | 55.95 | 56.74 | 1,448,696 | +0.56(+1.00%) |
Nov 05, 2009 | 55.55 | 56.81 | 55.47 | 56.18 | 1,815,710 | +1.17(+2.13%) |
Nov 04, 2009 | 55.98 | 56.12 | 54.94 | 55.01 | 2,083,544 | -0.64(-1.14%) |
Nov 03, 2009 | 54.36 | 55.69 | 54.24 | 55.64 | 2,877,433 | +0.86(+1.57%) |