Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 58.96 | 59.27 | 57.08 | 57.92 | 93,304 | -0.85(-1.45%) |
Jan 28, 2010 | 59.18 | 59.18 | 58.12 | 58.78 | 69,483 | -0.77(-1.29%) |
Jan 27, 2010 | 59.00 | 59.55 | 58.76 | 59.55 | 6,939 | +0.18(+0.30%) |
Jan 26, 2010 | 59.32 | 59.75 | 59.07 | 59.37 | 10,146 | -0.33(-0.55%) |
Jan 25, 2010 | 59.97 | 59.97 | 59.16 | 59.70 | 17,326 | +0.21(+0.36%) |
Jan 22, 2010 | 60.61 | 60.61 | 59.33 | 59.48 | 3,471 | -1.31(-2.16%) |
Jan 21, 2010 | 61.77 | 61.86 | 60.66 | 60.80 | 10,229 | -0.81(-1.31%) |
Jan 20, 2010 | 61.54 | 61.61 | 61.06 | 61.61 | 8,050 | -0.61(-0.98%) |
Jan 19, 2010 | 61.44 | 62.23 | 61.44 | 62.22 | 15,199 | +0.91(+1.49%) |
Jan 15, 2010 | 62.31 | 61.30 | 61.30 | 61.30 | 7,878 | -0.99(-1.59%) |
Jan 14, 2010 | 62.05 | 62.29 | 62.05 | 62.29 | 1,129 | +0.09(+0.15%) |
Jan 13, 2010 | 61.49 | 62.20 | 61.19 | 62.20 | 2,371 | +0.60(+0.98%) |
Jan 12, 2010 | 61.96 | 62.13 | 61.36 | 61.60 | 3,206 | -0.89(-1.43%) |
Jan 11, 2010 | 62.85 | 62.85 | 62.29 | 62.49 | 3,582 | -0.08(-0.14%) |
Jan 08, 2010 | 62.27 | 62.57 | 62.13 | 62.57 | 1,115 | +0.33(+0.52%) |
Jan 07, 2010 | 62.26 | 62.31 | 61.90 | 62.25 | 80,460 | -0.01(-0.02%) |
Jan 06, 2010 | 62.06 | 62.37 | 62.06 | 62.26 | 3,414 | +0.27(+0.44%) |
Jan 05, 2010 | 61.91 | 62.26 | 61.78 | 61.99 | 1,748 | +0.16(+0.26%) |
Jan 04, 2010 | 61.82 | 61.97 | 61.79 | 61.83 | 1,243 | +1.17(+1.94%) |
Dec 31, 2009 | 61.36 | 60.66 | 60.66 | 60.66 | 1,916 | -0.73(-1.19%) |
Dec 30, 2009 | 61.10 | 61.39 | 61.06 | 61.39 | 2,535 | -0.09(-0.14%) |
Dec 29, 2009 | 61.33 | 61.56 | 61.33 | 61.48 | 2,637 | +0.32(+0.53%) |
Dec 28, 2009 | 61.59 | 61.59 | 61.04 | 61.15 | 13,964 | -0.32(-0.52%) |
Dec 24, 2009 | 61.25 | 61.47 | 61.25 | 61.47 | 831 | +0.38(+0.61%) |
Dec 23, 2009 | 60.74 | 61.29 | 60.63 | 61.10 | 5,022 | +0.59(+0.97%) |
Dec 22, 2009 | 60.11 | 60.57 | 60.08 | 60.51 | 1,016 | +0.66(+1.10%) |
Dec 21, 2009 | 59.94 | 60.06 | 59.76 | 59.86 | 3,993 | +1.13(+1.93%) |
Dec 18, 2009 | 58.70 | 58.97 | 58.40 | 58.72 | 6,380 | +0.04(+0.06%) |
Dec 17, 2009 | 58.94 | 58.94 | 58.36 | 58.68 | 5,275 | -0.42(-0.71%) |
Dec 16, 2009 | 59.22 | 59.40 | 59.11 | 59.11 | 1,605 | +0.31(+0.53%) |
Dec 15, 2009 | 59.24 | 59.24 | 58.79 | 58.80 | 3,271 | -0.04(-0.07%) |
Dec 14, 2009 | 58.61 | 58.83 | 57.97 | 58.83 | 2,866 | +0.81(+1.39%) |
Dec 11, 2009 | 58.33 | 58.33 | 57.89 | 58.03 | 1,511 | +0.44(+0.76%) |
Dec 10, 2009 | 58.23 | 58.23 | 57.59 | 57.59 | 2,559 | -0.28(-0.48%) |
Dec 09, 2009 | 57.38 | 57.92 | 57.32 | 57.87 | 1,451 | -0.02(-0.04%) |
Dec 08, 2009 | 57.19 | 58.21 | 57.19 | 57.89 | 4,038 | -0.41(-0.71%) |
Dec 07, 2009 | 58.23 | 58.54 | 58.12 | 58.30 | 2,160 | +0.20(+0.34%) |
Dec 04, 2009 | 58.49 | 58.83 | 57.67 | 58.10 | 9,307 | +0.33(+0.57%) |
Dec 03, 2009 | 58.36 | 58.36 | 57.73 | 57.77 | 7,677 | +0.02(+0.03%) |
Dec 02, 2009 | 57.37 | 58.23 | 57.37 | 57.76 | 3,495 | +0.49(+0.85%) |
Dec 01, 2009 | 57.09 | 57.39 | 56.94 | 57.27 | 7,843 | +0.91(+1.62%) |
Nov 30, 2009 | 56.27 | 56.35 | 55.59 | 56.35 | 3,058 | -0.35(-0.61%) |
Nov 27, 2009 | 56.36 | 56.70 | 54.96 | 56.70 | 3,870 | -0.76(-1.32%) |
Nov 25, 2009 | 57.59 | 57.59 | 57.40 | 57.46 | 4,020 | +0.28(+0.49%) |
Nov 24, 2009 | 57.44 | 57.56 | 56.92 | 57.18 | 6,233 | -0.21(-0.37%) |
Nov 23, 2009 | 57.46 | 58.14 | 57.29 | 57.39 | 4,804 | +0.73(+1.28%) |
Nov 20, 2009 | 56.58 | 56.77 | 56.35 | 56.66 | 3,541 | -0.32(-0.57%) |
Nov 19, 2009 | 57.70 | 57.70 | 56.80 | 56.99 | 600 | -1.32(-2.27%) |
Nov 18, 2009 | 58.86 | 58.86 | 58.03 | 58.31 | 3,826 | -0.47(-0.80%) |
Nov 17, 2009 | 58.58 | 58.78 | 58.44 | 58.78 | 2,961 | +0.08(+0.14%) |
Nov 16, 2009 | 58.61 | 58.83 | 58.54 | 58.69 | 2,447 | +1.58(+2.76%) |
Nov 13, 2009 | 56.97 | 57.56 | 56.47 | 57.12 | 6,124 | +0.29(+0.50%) |
Nov 12, 2009 | 57.99 | 58.13 | 56.83 | 56.83 | 9,428 | -1.11(-1.92%) |
Nov 11, 2009 | 57.96 | 57.98 | 57.67 | 57.94 | 6,992 | +0.43(+0.75%) |
Nov 10, 2009 | 57.92 | 57.95 | 57.26 | 57.51 | 1,469 | -0.17(-0.29%) |
Nov 09, 2009 | 57.14 | 57.69 | 57.14 | 57.68 | 9,983 | +1.10(+1.95%) |
Nov 06, 2009 | 55.89 | 57.07 | 55.89 | 56.58 | 5,103 | -0.08(-0.14%) |
Nov 05, 2009 | 55.79 | 56.66 | 55.74 | 56.66 | 23,006 | +1.26(+2.27%) |
Nov 04, 2009 | 55.89 | 56.06 | 55.40 | 55.40 | 4,851 | -0.06(-0.10%) |
Nov 03, 2009 | 54.85 | 55.50 | 54.56 | 55.45 | 2,659 | +0.78(+1.43%) |