Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 63.77 | 63.87 | 63.12 | 63.26 | 449,487 | -0.29(-0.45%) |
Feb 25, 2010 | 62.70 | 63.70 | 62.55 | 63.55 | 581,527 | +0.44(+0.69%) |
Feb 24, 2010 | 62.50 | 63.17 | 62.18 | 63.12 | 516,915 | +0.76(+1.21%) |
Feb 23, 2010 | 62.24 | 62.68 | 62.00 | 62.36 | 569,417 | -0.17(-0.27%) |
Feb 22, 2010 | 62.07 | 62.60 | 61.92 | 62.53 | 413,402 | +0.42(+0.68%) |
Feb 19, 2010 | 61.77 | 62.29 | 61.69 | 62.11 | 456,539 | +0.30(+0.48%) |
Feb 18, 2010 | 61.20 | 61.92 | 61.05 | 61.81 | 681,148 | +0.71(+1.16%) |
Feb 17, 2010 | 61.07 | 61.23 | 60.85 | 61.10 | 867,797 | +0.10(+0.17%) |
Feb 16, 2010 | 60.26 | 61.06 | 59.88 | 61.00 | 900,977 | +1.03(+1.72%) |
Feb 12, 2010 | 58.80 | 59.97 | 59.97 | 59.97 | 1,205,069 | +0.71(+1.20%) |
Feb 11, 2010 | 62.55 | 62.55 | 58.92 | 59.26 | 2,370,824 | -3.23(-5.17%) |
Feb 10, 2010 | 61.72 | 62.95 | 61.38 | 62.49 | 508,660 | +0.47(+0.75%) |
Feb 09, 2010 | 61.78 | 62.15 | 61.34 | 62.02 | 237,019 | +0.70(+1.14%) |
Feb 08, 2010 | 61.77 | 61.81 | 61.06 | 61.32 | 413,497 | -0.36(-0.58%) |
Feb 05, 2010 | 61.90 | 62.09 | 60.86 | 61.68 | 557,514 | -0.19(-0.31%) |
Feb 04, 2010 | 62.95 | 63.30 | 61.87 | 61.87 | 654,149 | -1.27(-2.02%) |
Feb 03, 2010 | 63.52 | 63.53 | 62.97 | 63.15 | 387,805 | -0.56(-0.88%) |
Feb 02, 2010 | 63.29 | 63.80 | 63.23 | 63.71 | 273,502 | +0.40(+0.63%) |
Feb 01, 2010 | 63.80 | 63.82 | 63.08 | 63.31 | 241,946 | -0.19(-0.30%) |
Jan 29, 2010 | 63.16 | 64.37 | 62.92 | 63.50 | 469,760 | +0.61(+0.98%) |
Jan 28, 2010 | 63.65 | 63.65 | 62.67 | 62.89 | 282,905 | -0.73(-1.14%) |
Jan 27, 2010 | 62.41 | 63.61 | 62.41 | 63.61 | 376,555 | +1.02(+1.63%) |
Jan 26, 2010 | 62.38 | 63.58 | 62.36 | 62.59 | 433,865 | -0.04(-0.07%) |
Jan 25, 2010 | 62.97 | 63.18 | 62.29 | 62.63 | 264,307 | +0.07(+0.11%) |
Jan 22, 2010 | 63.53 | 63.53 | 62.37 | 62.57 | 391,185 | -0.94(-1.48%) |
Jan 21, 2010 | 64.06 | 64.35 | 63.32 | 63.51 | 476,363 | -0.63(-0.98%) |
Jan 20, 2010 | 63.39 | 64.29 | 63.39 | 64.14 | 464,449 | +0.23(+0.36%) |
Jan 19, 2010 | 62.80 | 63.92 | 62.80 | 63.91 | 343,118 | +1.10(+1.75%) |
Jan 15, 2010 | 63.52 | 62.81 | 62.81 | 62.81 | 280,845 | -0.90(-1.42%) |
Jan 14, 2010 | 63.24 | 63.73 | 63.19 | 63.72 | 276,247 | +0.14(+0.22%) |
Jan 13, 2010 | 62.84 | 63.69 | 62.80 | 63.57 | 259,455 | +0.73(+1.15%) |
Jan 12, 2010 | 62.63 | 63.34 | 62.52 | 62.85 | 378,813 | +0.07(+0.12%) |
Jan 11, 2010 | 62.70 | 62.86 | 62.33 | 62.78 | 531,895 | +0.41(+0.67%) |
Jan 08, 2010 | 62.46 | 62.54 | 62.08 | 62.36 | 373,863 | -0.11(-0.18%) |
Jan 07, 2010 | 62.46 | 62.71 | 62.34 | 62.47 | 478,745 | +0.13(+0.20%) |
Jan 06, 2010 | 62.52 | 62.65 | 62.18 | 62.35 | 359,669 | -0.02(-0.04%) |
Jan 05, 2010 | 63.04 | 63.26 | 62.09 | 62.37 | 441,738 | -0.92(-1.45%) |
Jan 04, 2010 | 63.89 | 64.12 | 63.10 | 63.29 | 600,511 | -0.17(-0.27%) |
Dec 31, 2009 | 63.41 | 63.46 | 63.46 | 63.46 | 398,989 | -0.09(-0.14%) |
Dec 30, 2009 | 63.02 | 63.63 | 63.02 | 63.55 | 235,436 | +0.21(+0.34%) |
Dec 29, 2009 | 62.76 | 63.52 | 62.69 | 63.33 | 573,899 | +0.64(+1.03%) |
Dec 28, 2009 | 63.28 | 63.28 | 62.51 | 62.69 | 777,821 | -0.41(-0.66%) |
Dec 24, 2009 | 63.17 | 63.29 | 62.96 | 63.10 | 146,632 | +0.09(+0.14%) |
Dec 23, 2009 | 63.40 | 63.59 | 62.96 | 63.01 | 645,863 | -0.45(-0.71%) |
Dec 22, 2009 | 63.53 | 64.14 | 63.24 | 63.46 | 498,833 | -0.34(-0.53%) |
Dec 21, 2009 | 63.92 | 64.09 | 63.22 | 63.80 | 595,694 | +0.04(+0.06%) |
Dec 18, 2009 | 63.23 | 63.77 | 62.84 | 63.77 | 851,274 | +0.90(+1.43%) |
Dec 17, 2009 | 62.62 | 63.23 | 62.55 | 62.87 | 546,018 | -0.24(-0.38%) |
Dec 16, 2009 | 62.93 | 63.11 | 62.69 | 63.11 | 504,238 | +0.46(+0.73%) |
Dec 15, 2009 | 62.57 | 62.86 | 62.33 | 62.65 | 554,231 | +0.02(+0.04%) |
Dec 14, 2009 | 62.41 | 62.73 | 62.36 | 62.63 | 560,097 | +0.30(+0.49%) |
Dec 11, 2009 | 62.18 | 62.58 | 62.00 | 62.32 | 328,240 | +0.25(+0.41%) |
Dec 10, 2009 | 62.11 | 62.29 | 61.87 | 62.07 | 338,226 | +0.27(+0.43%) |
Dec 09, 2009 | 61.55 | 61.92 | 61.37 | 61.80 | 363,564 | +0.27(+0.43%) |
Dec 08, 2009 | 61.90 | 61.97 | 61.49 | 61.54 | 398,087 | -0.58(-0.93%) |
Dec 07, 2009 | 62.12 | 62.47 | 61.80 | 62.12 | 599,516 | -0.02(-0.04%) |
Dec 04, 2009 | 62.98 | 62.99 | 61.71 | 62.14 | 659,528 | +0.04(+0.07%) |
Dec 03, 2009 | 63.17 | 63.60 | 62.04 | 62.09 | 568,406 | -1.19(-1.88%) |
Dec 02, 2009 | 62.97 | 63.64 | 62.83 | 63.29 | 552,564 | +0.41(+0.66%) |