Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 59.26 | 59.66 | 58.68 | 59.52 | 1,580,577 | +0.23(+0.39%) |
Feb 25, 2010 | 58.79 | 59.30 | 58.15 | 59.29 | 2,364,850 | -0.20(-0.34%) |
Feb 24, 2010 | 59.71 | 60.19 | 59.09 | 59.49 | 2,240,573 | +0.35(+0.59%) |
Feb 23, 2010 | 59.41 | 60.49 | 58.78 | 59.14 | 2,861,193 | -0.54(-0.90%) |
Feb 22, 2010 | 60.37 | 60.37 | 59.34 | 59.68 | 2,516,195 | -0.36(-0.60%) |
Feb 19, 2010 | 59.94 | 60.43 | 59.20 | 60.04 | 3,791,368 | +0.15(+0.25%) |
Feb 18, 2010 | 58.99 | 60.50 | 58.98 | 59.89 | 5,661,926 | +0.81(+1.37%) |
Feb 17, 2010 | 57.95 | 59.38 | 57.71 | 59.08 | 2,876,825 | +1.15(+1.99%) |
Feb 16, 2010 | 57.22 | 57.93 | 56.22 | 57.93 | 2,798,179 | +1.04(+1.83%) |
Feb 12, 2010 | 56.33 | 56.89 | 56.89 | 56.89 | 5,884,000 | -0.28(-0.49%) |
Feb 11, 2010 | 56.33 | 57.50 | 55.68 | 57.17 | 3,158,592 | +0.55(+0.97%) |
Feb 10, 2010 | 55.69 | 57.21 | 55.48 | 56.62 | 4,060,607 | +1.12(+2.02%) |
Feb 09, 2010 | 55.34 | 56.33 | 55.01 | 55.50 | 2,926,769 | +0.73(+1.33%) |
Feb 08, 2010 | 55.18 | 55.31 | 54.10 | 54.77 | 2,335,564 | -0.39(-0.71%) |
Feb 05, 2010 | 55.94 | 56.14 | 54.03 | 55.16 | 4,711,702 | -0.67(-1.20%) |
Feb 04, 2010 | 57.50 | 57.77 | 55.55 | 55.83 | 4,317,845 | -2.48(-4.25%) |
Feb 03, 2010 | 57.35 | 58.57 | 57.15 | 58.31 | 3,445,114 | +0.56(+0.97%) |
Feb 02, 2010 | 56.85 | 57.92 | 56.31 | 57.75 | 2,776,527 | +0.79(+1.39%) |
Feb 01, 2010 | 56.85 | 57.40 | 56.42 | 56.96 | 2,367,655 | +0.18(+0.32%) |
Jan 29, 2010 | 57.07 | 57.60 | 56.31 | 56.78 | 3,243,541 | -0.02(-0.04%) |
Jan 28, 2010 | 57.52 | 58.00 | 56.59 | 56.80 | 4,925,253 | -1.31(-2.25%) |
Jan 27, 2010 | 57.45 | 58.19 | 57.35 | 58.11 | 3,622,896 | +0.25(+0.43%) |
Jan 26, 2010 | 57.71 | 58.42 | 57.57 | 57.86 | 2,920,137 | -0.45(-0.77%) |
Jan 25, 2010 | 58.66 | 58.81 | 58.00 | 58.31 | 4,290,792 | -0.26(-0.44%) |
Jan 22, 2010 | 58.01 | 59.08 | 57.45 | 58.57 | 5,743,612 | +0.78(+1.35%) |
Jan 21, 2010 | 58.49 | 58.49 | 57.14 | 57.79 | 3,796,507 | -0.23(-0.40%) |
Jan 20, 2010 | 58.68 | 59.67 | 57.21 | 58.02 | 3,484,940 | -0.72(-1.23%) |
Jan 19, 2010 | 57.28 | 59.25 | 57.17 | 58.74 | 3,996,388 | +1.22(+2.12%) |
Jan 15, 2010 | 58.40 | 57.52 | 57.52 | 57.52 | 8,987,200 | -0.61(-1.05%) |
Jan 14, 2010 | 57.47 | 58.76 | 57.40 | 58.13 | 3,422,885 | +0.45(+0.78%) |
Jan 13, 2010 | 57.48 | 57.98 | 56.86 | 57.68 | 3,908,250 | +0.69(+1.21%) |
Jan 12, 2010 | 57.05 | 57.49 | 55.61 | 56.99 | 5,379,031 | -0.28(-0.49%) |
Jan 11, 2010 | 57.59 | 58.66 | 54.38 | 57.27 | 9,027,882 | +0.00(+0.00%) |
Jan 08, 2010 | 56.06 | 57.43 | 55.42 | 57.27 | 4,620,555 | +1.38(+2.47%) |
Jan 07, 2010 | 56.11 | 56.74 | 55.75 | 55.89 | 2,500,272 | -0.50(-0.89%) |
Jan 06, 2010 | 55.40 | 56.96 | 55.39 | 56.39 | 4,135,629 | +1.30(+2.36%) |
Jan 05, 2010 | 55.51 | 55.73 | 54.59 | 55.09 | 3,352,819 | -0.65(-1.17%) |
Jan 04, 2010 | 56.64 | 56.64 | 55.33 | 55.74 | 2,415,943 | +0.06(+0.11%) |
Dec 31, 2009 | 56.55 | 55.68 | 55.68 | 55.68 | 2,746,800 | -0.74(-1.31%) |
Dec 30, 2009 | 56.13 | 56.72 | 56.05 | 56.42 | 1,168,543 | +0.30(+0.53%) |
Dec 29, 2009 | 56.73 | 56.79 | 56.10 | 56.12 | 1,717,753 | -0.62(-1.09%) |
Dec 28, 2009 | 56.60 | 56.79 | 56.40 | 56.74 | 1,468,578 | +0.36(+0.64%) |
Dec 24, 2009 | 56.60 | 56.95 | 56.09 | 56.38 | 787,834 | -0.42(-0.74%) |
Dec 23, 2009 | 56.41 | 57.14 | 56.38 | 56.80 | 2,185,642 | +0.51(+0.91%) |
Dec 22, 2009 | 55.98 | 56.51 | 55.71 | 56.29 | 3,154,050 | +0.20(+0.36%) |
Dec 21, 2009 | 56.28 | 56.60 | 55.92 | 56.09 | 3,747,189 | +0.14(+0.25%) |
Dec 18, 2009 | 54.36 | 56.16 | 54.02 | 55.95 | 14,044,707 | +5.33(+10.53%) |
Dec 17, 2009 | 51.62 | 51.77 | 50.59 | 50.62 | 3,824,509 | -1.16(-2.24%) |
Dec 16, 2009 | 52.95 | 53.25 | 51.61 | 51.78 | 4,370,485 | -1.09(-2.06%) |
Dec 15, 2009 | 53.78 | 53.99 | 52.50 | 52.87 | 3,854,057 | -1.01(-1.87%) |
Dec 14, 2009 | 53.99 | 54.18 | 52.81 | 53.88 | 3,568,431 | +1.12(+2.12%) |
Dec 11, 2009 | 53.45 | 53.58 | 52.36 | 52.76 | 4,108,609 | -0.63(-1.18%) |
Dec 10, 2009 | 54.19 | 54.24 | 53.05 | 53.39 | 4,240,632 | -0.34(-0.63%) |
Dec 09, 2009 | 54.00 | 54.00 | 52.75 | 53.73 | 4,360,362 | -0.59(-1.09%) |
Dec 08, 2009 | 53.03 | 54.64 | 53.00 | 54.32 | 9,962,480 | -1.21(-2.18%) |
Dec 07, 2009 | 56.16 | 57.07 | 54.55 | 55.53 | 11,085,483 | -0.44(-0.79%) |
Dec 04, 2009 | 57.17 | 57.49 | 55.15 | 55.97 | 4,347,886 | -0.56(-0.99%) |
Dec 03, 2009 | 57.50 | 57.79 | 56.35 | 56.53 | 3,230,107 | -0.79(-1.38%) |
Dec 02, 2009 | 56.50 | 57.33 | 56.25 | 57.32 | 3,877,064 | +1.02(+1.81%) |