Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2010 | 71.40 | 71.40 | 71.40 | 0 | -0.47(-0.65%) | |
Jan 27, 2010 | 71.87 | 71.87 | 71.87 | 0 | -0.07(-0.10%) | |
Jan 26, 2010 | 71.94 | 71.94 | 71.94 | 0 | -0.03(-0.04%) | |
Jan 25, 2010 | 71.97 | 71.97 | 71.97 | 0 | -2.57(-3.45%) | |
Jan 21, 2010 | 74.54 | 74.54 | 74.54 | 0 | -0.76(-1.01%) | |
Jan 20, 2010 | 75.30 | 75.30 | 75.30 | 0 | -0.23(-0.30%) | |
Jan 19, 2010 | 75.53 | 75.53 | 75.53 | 0 | -0.26(-0.34%) | |
Jan 18, 2010 | 75.79 | 75.79 | 75.79 | 0 | -1.80(-2.32%) | |
Jan 14, 2010 | 77.59 | 77.59 | 77.59 | 0 | +0.44(+0.57%) | |
Jan 13, 2010 | 77.15 | 77.15 | 77.15 | 0 | -1.93(-2.44%) | |
Jan 12, 2010 | 79.08 | 79.08 | 79.08 | 0 | -1.21(-1.51%) | |
Jan 11, 2010 | 80.29 | 80.29 | 80.29 | 0 | +0.17(+0.21%) | |
Jan 07, 2010 | 80.12 | 80.12 | 80.12 | 0 | +0.48(+0.60%) | |
Jan 06, 2010 | 79.64 | 79.64 | 79.64 | 0 | +1.46(+1.87%) | |
Jan 04, 2010 | 78.18 | 78.18 | 78.18 | 0 | +1.99(+2.61%) | |
Dec 29, 2009 | 76.19 | 76.19 | 76.19 | 0 | +1.36(+1.82%) | |
Dec 28, 2009 | 74.83 | 74.83 | 74.83 | 0 | +3.51(+4.92%) | |
Dec 22, 2009 | 71.32 | 71.32 | 71.32 | 0 | -0.56(-0.78%) | |
Dec 21, 2009 | 71.88 | 71.88 | 71.88 | 0 | +0.11(+0.15%) | |
Dec 17, 2009 | 71.77 | 71.77 | 71.77 | 0 | -0.40(-0.55%) | |
Dec 16, 2009 | 72.17 | 72.17 | 72.17 | 0 | +1.38(+1.95%) | |
Dec 15, 2009 | 70.79 | 70.79 | 70.79 | 0 | +0.15(+0.21%) | |
Dec 14, 2009 | 70.64 | 70.64 | 70.64 | 0 | -0.79(-1.11%) | |
Dec 10, 2009 | 71.43 | 71.43 | 71.43 | 0 | -2.27(-3.08%) | |
Dec 09, 2009 | 73.70 | 73.70 | 73.70 | 0 | -1.10(-1.47%) | |
Dec 08, 2009 | 74.80 | 74.80 | 74.80 | 0 | -2.52(-3.26%) | |
Dec 03, 2009 | 77.32 | 77.32 | 77.32 | 0 | +0.01(+0.01%) | |
Dec 02, 2009 | 77.31 | 77.31 | 77.31 | 0 | -0.57(-0.73%) | |
Dec 01, 2009 | 77.88 | 77.88 | 77.88 | 0 | +1.67(+2.19%) | |
Nov 30, 2009 | 76.21 | 76.21 | 76.21 | 0 | +0.99(+1.32%) | |
Nov 24, 2009 | 75.22 | 75.22 | 75.22 | 0 | -1.51(-1.97%) | |
Nov 23, 2009 | 76.73 | 76.73 | 76.73 | 0 | -0.04(-0.05%) | |
Nov 19, 2009 | 76.77 | 76.77 | 76.77 | 0 | -1.10(-1.41%) | |
Nov 18, 2009 | 77.87 | 77.87 | 77.87 | 0 | +0.90(+1.17%) | |
Nov 17, 2009 | 76.97 | 76.97 | 76.97 | 0 | +0.48(+0.63%) | |
Nov 16, 2009 | 76.49 | 76.49 | 76.49 | 0 | +0.43(+0.57%) | |
Nov 12, 2009 | 76.06 | 76.06 | 76.06 | 0 | -0.83(-1.08%) | |
Nov 11, 2009 | 76.89 | 76.89 | 76.89 | 0 | +0.39(+0.51%) | |
Nov 10, 2009 | 76.50 | 76.50 | 76.50 | 0 | -0.07(-0.09%) | |
Nov 09, 2009 | 76.57 | 76.57 | 76.57 | 0 | -0.88(-1.14%) | |
Nov 05, 2009 | 77.45 | 77.45 | 77.45 | 0 | -0.15(-0.19%) | |
Nov 04, 2009 | 77.60 | 77.60 | 77.60 | 0 | +2.07(+2.74%) | |
Nov 03, 2009 | 75.53 | 75.53 | 75.53 | 0 | +0.56(+0.75%) | |
Nov 02, 2009 | 74.97 | 74.97 | 74.97 | 0 | -0.97(-1.28%) | |
Oct 29, 2009 | 75.94 | 75.94 | 75.94 | 0 | +0.41(+0.54%) | |
Oct 28, 2009 | 75.53 | 75.53 | 75.53 | 0 | -0.90(-1.18%) | |
Oct 27, 2009 | 76.43 | 76.43 | 76.43 | 0 | -0.27(-0.35%) | |
Oct 26, 2009 | 76.70 | 76.70 | 76.70 | 0 | -0.91(-1.17%) | |
Oct 22, 2009 | 77.61 | 77.61 | 77.61 | 0 | +1.24(+1.62%) | |
Oct 21, 2009 | 76.37 | 76.37 | 76.37 | 0 | +0.55(+0.73%) | |
Oct 20, 2009 | 75.82 | 75.82 | 75.82 | 0 | +0.00(+0.00%) | |
Oct 19, 2009 | 75.82 | 75.82 | 75.82 | 0 | +2.62(+3.58%) | |
Oct 15, 2009 | 73.20 | 73.20 | 73.20 | 0 | +1.24(+1.72%) | |
Oct 14, 2009 | 71.96 | 71.96 | 71.96 | 0 | +1.02(+1.44%) | |
Oct 13, 2009 | 70.94 | 70.94 | 70.94 | 0 | +0.88(+1.26%) | |
Oct 12, 2009 | 70.06 | 70.06 | 70.06 | 0 | +2.23(+3.29%) | |
Oct 08, 2009 | 67.83 | 67.83 | 67.83 | 67.83 | 0 | +0.08(+0.12%) |
Oct 07, 2009 | 67.75 | 67.75 | 67.75 | 0 | -0.39(-0.57%) | |
Oct 06, 2009 | 68.14 | 68.14 | 68.14 | 0 | +1.33(+1.99%) | |
Oct 05, 2009 | 66.81 | 66.81 | 66.81 | 0 | -0.89(-1.31%) | |
Oct 01, 2009 | 67.70 | 67.70 | 67.70 | 0 | +2.15(+3.28%) | |
Sep 30, 2009 | 65.55 | 65.55 | 65.55 | 65.55 | 0 | +1.30(+2.02%) |
Sep 29, 2009 | 64.25 | 64.25 | 64.25 | 0 | +0.18(+0.28%) | |
Sep 28, 2009 | 64.07 | 64.07 | 64.07 | 0 | -1.05(-1.61%) | |
Sep 24, 2009 | 65.12 | 65.12 | 65.12 | 0 | -2.75(-4.05%) | |
Sep 23, 2009 | 67.87 | 67.87 | 67.87 | 0 | -0.72(-1.05%) | |
Sep 22, 2009 | 68.59 | 68.59 | 68.59 | 0 | +0.17(+0.25%) | |
Sep 21, 2009 | 68.42 | 68.42 | 68.42 | 0 | -1.85(-2.63%) | |
Sep 17, 2009 | 70.27 | 70.27 | 70.27 | 0 | +1.58(+2.30%) | |
Sep 16, 2009 | 68.69 | 68.69 | 68.69 | 0 | +1.74(+2.60%) | |
Sep 15, 2009 | 66.95 | 66.95 | 66.95 | 0 | +0.48(+0.72%) | |
Sep 14, 2009 | 66.47 | 66.47 | 66.47 | 0 | -2.76(-3.99%) | |
Sep 10, 2009 | 69.23 | 69.23 | 69.23 | 0 | +0.26(+0.38%) | |
Sep 09, 2009 | 68.97 | 68.97 | 68.97 | 0 | +1.14(+1.68%) | |
Sep 08, 2009 | 67.83 | 67.83 | 67.83 | 0 | +1.68(+2.54%) | |
Sep 07, 2009 | 66.15 | 66.15 | 66.15 | 0 | -0.50(-0.75%) | |
Sep 03, 2009 | 66.65 | 66.65 | 66.65 | 0 | +0.01(+0.02%) | |
Sep 02, 2009 | 66.64 | 66.64 | 66.64 | 0 | -1.47(-2.16%) | |
Sep 01, 2009 | 68.11 | 68.11 | 68.11 | 0 | -2.26(-3.21%) | |
Aug 31, 2009 | 70.37 | 70.37 | 70.37 | 0 | +0.01(+0.01%) | |
Aug 27, 2009 | 70.36 | 70.36 | 70.36 | 0 | -0.08(-0.11%) | |
Aug 26, 2009 | 70.44 | 70.44 | 70.44 | 0 | -1.27(-1.77%) | |
Aug 25, 2009 | 71.71 | 71.71 | 71.71 | 0 | -1.18(-1.62%) | |
Aug 24, 2009 | 72.89 | 72.89 | 72.89 | 0 | +0.67(+0.93%) | |
Aug 21, 2009 | 72.22 | 72.22 | 72.22 | 72.22 | 0 | -0.35(-0.48%) |
Aug 20, 2009 | 72.57 | 72.57 | 72.57 | 72.57 | 0 | +1.44(+2.02%) |
Aug 19, 2009 | 71.13 | 71.13 | 71.13 | 0 | +1.66(+2.39%) | |
Aug 18, 2009 | 69.47 | 69.47 | 69.47 | 0 | +1.43(+2.10%) | |
Aug 17, 2009 | 68.04 | 68.04 | 68.04 | 0 | -4.18(-5.79%) | |
Aug 13, 2009 | 72.22 | 72.22 | 72.22 | 0 | +1.18(+1.66%) | |
Aug 12, 2009 | 71.04 | 71.04 | 71.04 | 71.04 | 0 | -0.02(-0.03%) |
Aug 11, 2009 | 71.06 | 71.06 | 71.06 | 71.06 | 0 | -0.62(-0.86%) |
Aug 10, 2009 | 71.68 | 71.68 | 71.68 | 71.68 | 0 | -0.28(-0.39%) |
Aug 07, 2009 | 71.96 | 71.96 | 71.96 | 71.96 | 0 | -0.96(-1.32%) |
Aug 06, 2009 | 72.92 | 72.92 | 72.92 | 72.92 | 0 | +0.47(+0.65%) |
Aug 05, 2009 | 72.45 | 72.45 | 72.45 | 72.45 | 0 | +0.92(+1.29%) |
Aug 04, 2009 | 71.53 | 71.53 | 71.53 | 71.53 | 0 | +0.19(+0.27%) |
Aug 03, 2009 | 71.34 | 71.34 | 71.34 | 71.34 | 0 | +4.92(+7.41%) |
Jul 30, 2009 | 66.42 | 66.42 | 66.42 | 0 | +0.61(+0.93%) | |
Jul 29, 2009 | 65.81 | 65.81 | 65.81 | 0 | -2.64(-3.86%) | |
Jul 28, 2009 | 68.45 | 68.45 | 68.45 | 0 | -0.56(-0.81%) | |
Jul 27, 2009 | 69.01 | 69.01 | 69.01 | 0 | +2.55(+3.84%) | |
Jul 23, 2009 | 66.46 | 66.46 | 66.46 | 0 | +1.78(+2.75%) | |
Jul 22, 2009 | 64.68 | 64.68 | 64.68 | 64.68 | 0 | -0.36(-0.55%) |
Jul 21, 2009 | 65.04 | 65.04 | 65.04 | 65.04 | 0 | +0.40(+0.62%) |
Jul 20, 2009 | 64.64 | 64.64 | 64.64 | 0 | -1.97(-2.96%) | |
Jun 23, 2009 | 66.61 | 66.61 | 66.61 | 0 | -0.80(-1.19%) | |
Jun 22, 2009 | 67.41 | 67.41 | 67.41 | 0 | -2.87(-4.08%) | |
Jun 18, 2009 | 70.28 | 70.28 | 70.28 | 0 | +0.91(+1.31%) | |
Jun 17, 2009 | 69.37 | 69.37 | 69.37 | 69.37 | 0 | -0.31(-0.44%) |
Jun 16, 2009 | 69.68 | 69.68 | 69.68 | 0 | +0.44(+0.64%) | |
Jun 15, 2009 | 69.24 | 69.24 | 69.24 | 0 | -1.21(-1.72%) | |
Jun 12, 2009 | 70.45 | 70.45 | 70.45 | 70.45 | 0 | -0.42(-0.59%) |
Jun 11, 2009 | 70.87 | 70.87 | 70.87 | 70.87 | 0 | +2.18(+3.17%) |
Jun 09, 2009 | 68.69 | 68.69 | 68.69 | 68.69 | 0 | +1.67(+2.49%) |
Jun 08, 2009 | 67.02 | 67.02 | 67.02 | 0 | +0.01(+0.01%) | |
Jun 04, 2009 | 67.01 | 67.01 | 67.01 | 67.01 | 0 | +0.60(+0.90%) |
Jun 03, 2009 | 66.41 | 66.41 | 66.41 | 0 | -0.46(-0.69%) | |
Jun 02, 2009 | 66.87 | 66.87 | 66.87 | 66.87 | 0 | +0.52(+0.78%) |
Jun 01, 2009 | 66.35 | 66.35 | 66.35 | 0 | +4.58(+7.41%) | |
May 28, 2009 | 61.77 | 61.77 | 61.77 | 0 | +1.02(+1.68%) | |
May 27, 2009 | 60.75 | 60.75 | 60.75 | 60.75 | 0 | +2.04(+3.47%) |
May 26, 2009 | 58.71 | 58.71 | 58.71 | 58.71 | 0 | +0.14(+0.24%) |
May 25, 2009 | 58.57 | 58.57 | 58.57 | 0 | +0.25(+0.43%) | |
May 21, 2009 | 58.32 | 58.32 | 58.32 | 0 | +0.80(+1.39%) | |
May 19, 2009 | 57.52 | 57.52 | 57.52 | 0 | +1.66(+2.97%) | |
May 18, 2009 | 55.86 | 55.86 | 55.86 | 55.86 | 0 | -0.13(-0.23%) |
May 14, 2009 | 55.99 | 55.99 | 55.99 | 0 | -1.17(-2.05%) | |
May 13, 2009 | 57.16 | 57.16 | 57.16 | 57.16 | 0 | +0.40(+0.70%) |
May 12, 2009 | 56.76 | 56.76 | 56.76 | 0 | +0.65(+1.16%) | |
May 11, 2009 | 56.11 | 56.11 | 56.11 | 0 | +0.06(+0.11%) | |
May 07, 2009 | 56.05 | 56.05 | 56.05 | 0 | +1.96(+3.62%) | |
May 06, 2009 | 54.09 | 54.09 | 54.09 | 0 | +1.38(+2.62%) | |
May 05, 2009 | 52.71 | 52.71 | 52.71 | 52.71 | 0 | +0.60(+1.15%) |
May 04, 2009 | 52.11 | 52.11 | 52.11 | 52.11 | 0 | +1.70(+3.37%) |
May 01, 2009 | 50.41 | 50.41 | 50.41 | 50.41 | 0 | +0.43(+0.86%) |
Apr 29, 2009 | 49.98 | 49.98 | 49.98 | 0 | +1.28(+2.63%) | |
Apr 28, 2009 | 48.70 | 48.70 | 48.70 | 48.70 | 0 | -0.51(-1.04%) |
Apr 27, 2009 | 49.21 | 49.21 | 49.21 | 0 | -0.76(-1.52%) | |
Apr 24, 2009 | 49.97 | 49.97 | 49.97 | 49.97 | 0 | +1.37(+2.82%) |
Apr 23, 2009 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | +0.09(+0.19%) |
Apr 22, 2009 | 48.51 | 48.51 | 48.51 | 48.51 | 0 | +0.02(+0.04%) |
Apr 21, 2009 | 48.49 | 48.49 | 48.49 | 48.49 | 0 | -1.10(-2.22%) |
Apr 20, 2009 | 49.59 | 49.59 | 49.59 | 0 | -1.96(-3.80%) | |
Apr 16, 2009 | 51.55 | 51.55 | 51.55 | 0 | +0.38(+0.74%) | |
Apr 15, 2009 | 51.17 | 51.17 | 51.17 | 0 | +0.10(+0.20%) | |
Apr 14, 2009 | 51.07 | 51.07 | 51.07 | 0 | -0.85(-1.64%) | |
Apr 13, 2009 | 51.92 | 51.92 | 51.92 | 0 | +1.67(+3.32%) | |
Apr 08, 2009 | 50.25 | 50.25 | 50.25 | 0 | -0.71(-1.39%) | |
Apr 07, 2009 | 50.96 | 50.96 | 50.96 | 50.96 | 0 | -0.94(-1.81%) |
Apr 06, 2009 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +1.90(+3.80%) |
Apr 02, 2009 | 50.00 | 50.00 | 50.00 | 0 | +2.82(+5.98%) | |
Apr 01, 2009 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.53(+1.14%) |
Mar 31, 2009 | 46.65 | 46.65 | 46.65 | 0 | -1.07(-2.24%) | |
Mar 30, 2009 | 47.72 | 47.72 | 47.72 | 47.72 | 0 | -2.42(-4.83%) |
Mar 25, 2009 | 50.14 | 50.14 | 50.14 | 50.14 | 0 | -0.30(-0.59%) |
Mar 24, 2009 | 50.44 | 50.44 | 50.44 | 50.44 | 0 | +0.26(+0.52%) |
Mar 23, 2009 | 50.18 | 50.18 | 50.18 | 50.18 | 0 | +1.41(+2.89%) |
Mar 20, 2009 | 48.77 | 48.77 | 48.77 | 48.77 | 0 | +1.38(+2.91%) |
Mar 19, 2009 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +1.75(+3.83%) |
Mar 18, 2009 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | +0.93(+2.08%) |
Mar 17, 2009 | 44.71 | 44.71 | 44.71 | 44.71 | 0 | +1.66(+3.86%) |
Mar 16, 2009 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | -1.10(-2.49%) |
Mar 13, 2009 | 44.15 | 44.15 | 44.15 | 44.15 | 0 | +1.91(+4.52%) |
Mar 12, 2009 | 42.24 | 42.24 | 42.24 | 42.24 | 0 | -0.14(-0.33%) |
Mar 11, 2009 | 42.38 | 42.38 | 42.38 | 42.38 | 0 | -1.09(-2.51%) |
Mar 10, 2009 | 43.47 | 43.47 | 43.47 | 43.47 | 0 | -0.57(-1.29%) |
Mar 09, 2009 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.89(+2.06%) |
Mar 06, 2009 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | -0.49(-1.12%) |
Mar 05, 2009 | 43.64 | 43.64 | 43.64 | 43.64 | 0 | -0.19(-0.43%) |
Mar 04, 2009 | 43.83 | 43.83 | 43.83 | 43.83 | 0 | +2.04(+4.88%) |
Mar 03, 2009 | 41.79 | 41.79 | 41.79 | 41.79 | 0 | -0.82(-1.92%) |
Mar 02, 2009 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | -0.62(-1.43%) |
Feb 27, 2009 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | +0.02(+0.05%) |
Feb 26, 2009 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | +2.50(+6.14%) |
Feb 25, 2009 | 40.71 | 40.71 | 40.71 | 40.71 | 0 | +1.68(+4.30%) |
Feb 24, 2009 | 39.03 | 39.03 | 39.03 | 39.03 | 0 | -0.44(-1.11%) |
Feb 23, 2009 | 39.47 | 39.47 | 39.47 | 39.47 | 0 | +0.28(+0.71%) |
Feb 20, 2009 | 39.19 | 39.19 | 39.19 | 39.19 | 0 | +0.21(+0.54%) |
Feb 19, 2009 | 38.98 | 38.98 | 38.98 | 38.98 | 0 | +0.88(+2.31%) |
Feb 18, 2009 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | -1.70(-4.27%) |
Feb 17, 2009 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | -1.68(-4.05%) |
Feb 16, 2009 | 41.48 | 41.48 | 41.48 | 41.48 | 0 | -0.83(-1.96%) |
Feb 13, 2009 | 42.31 | 42.31 | 42.31 | 42.31 | 0 | +0.50(+1.20%) |
Feb 12, 2009 | 41.81 | 41.81 | 41.81 | 41.81 | 0 | -0.48(-1.14%) |
Feb 11, 2009 | 42.29 | 42.29 | 42.29 | 42.29 | 0 | -1.16(-2.67%) |
Feb 10, 2009 | 43.45 | 43.45 | 43.45 | 43.45 | 0 | -0.45(-1.03%) |
Feb 09, 2009 | 43.90 | 43.90 | 43.90 | 43.90 | 0 | +0.61(+1.41%) |
Feb 06, 2009 | 43.29 | 43.29 | 43.29 | 43.29 | 0 | +1.14(+2.70%) |
Feb 05, 2009 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.52(+1.25%) |
Feb 04, 2009 | 41.63 | 41.63 | 41.63 | 41.63 | 0 | +0.06(+0.14%) |
Feb 03, 2009 | 41.57 | 41.57 | 41.57 | 41.57 | 0 | -1.01(-2.37%) |