Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.88 | 52.72 | 51.81 | 52.62 | 1,076,357 | -0.07(-0.13%) |
Feb 25, 2010 | 51.75 | 52.76 | 51.59 | 52.69 | 1,048,081 | -0.69(-1.29%) |
Feb 24, 2010 | 52.97 | 53.59 | 52.75 | 53.38 | 661,619 | +0.79(+1.50%) |
Feb 23, 2010 | 53.26 | 53.38 | 52.51 | 52.59 | 564,053 | -0.99(-1.85%) |
Feb 22, 2010 | 53.74 | 53.84 | 53.35 | 53.58 | 332,389 | -0.17(-0.32%) |
Feb 19, 2010 | 53.28 | 53.84 | 53.09 | 53.75 | 405,175 | -0.14(-0.26%) |
Feb 18, 2010 | 53.47 | 54.00 | 53.39 | 53.89 | 348,731 | +0.56(+1.05%) |
Feb 17, 2010 | 53.72 | 53.85 | 53.17 | 53.33 | 370,730 | -0.32(-0.60%) |
Feb 16, 2010 | 52.52 | 53.87 | 52.52 | 53.65 | 376,465 | +1.12(+2.13%) |
Feb 12, 2010 | 52.33 | 52.53 | 52.53 | 52.53 | 1,268,000 | -0.96(-1.79%) |
Feb 11, 2010 | 52.65 | 53.59 | 52.23 | 53.49 | 736,322 | +1.64(+3.16%) |
Feb 10, 2010 | 52.02 | 52.14 | 51.55 | 51.85 | 994,491 | -1.29(-2.43%) |
Feb 09, 2010 | 52.37 | 53.62 | 52.26 | 53.14 | 922,525 | +1.24(+2.39%) |
Feb 08, 2010 | 52.21 | 52.98 | 51.90 | 51.90 | 418,012 | -0.51(-0.97%) |
Feb 05, 2010 | 52.27 | 52.46 | 51.30 | 52.41 | 2,237,027 | +0.09(+0.17%) |
Feb 04, 2010 | 53.03 | 53.07 | 52.32 | 52.32 | 1,672,753 | -2.27(-4.16%) |
Feb 03, 2010 | 54.83 | 55.13 | 54.46 | 54.59 | 370,447 | -0.75(-1.36%) |
Feb 02, 2010 | 54.22 | 55.41 | 53.96 | 55.34 | 2,139,570 | +1.12(+2.07%) |
Feb 01, 2010 | 54.01 | 54.61 | 53.84 | 54.22 | 674,603 | +0.84(+1.57%) |
Jan 29, 2010 | 54.29 | 54.56 | 53.23 | 53.38 | 854,788 | -1.00(-1.84%) |
Jan 28, 2010 | 55.14 | 55.14 | 53.89 | 54.38 | 693,506 | -1.34(-2.40%) |
Jan 27, 2010 | 55.50 | 55.75 | 55.05 | 55.72 | 296,820 | -0.28(-0.50%) |
Jan 26, 2010 | 55.77 | 56.50 | 55.48 | 56.00 | 630,632 | -0.11(-0.20%) |
Jan 25, 2010 | 56.12 | 56.40 | 55.82 | 56.11 | 304,146 | +0.62(+1.12%) |
Jan 22, 2010 | 56.34 | 56.63 | 55.47 | 55.49 | 572,151 | -1.60(-2.80%) |
Jan 21, 2010 | 58.11 | 58.29 | 56.75 | 57.09 | 419,015 | -1.24(-2.13%) |
Jan 20, 2010 | 58.19 | 58.38 | 57.69 | 58.33 | 546,742 | -1.24(-2.08%) |
Jan 19, 2010 | 58.26 | 59.57 | 58.26 | 59.57 | 802,325 | +1.13(+1.93%) |
Jan 15, 2010 | 58.89 | 58.44 | 58.44 | 58.44 | 947,100 | -0.47(-0.80%) |
Jan 14, 2010 | 58.47 | 59.10 | 58.44 | 58.91 | 1,996,601 | +0.09(+0.15%) |
Jan 13, 2010 | 58.65 | 58.97 | 58.30 | 58.82 | 2,175,078 | -0.11(-0.19%) |
Jan 12, 2010 | 58.75 | 59.33 | 58.60 | 58.93 | 2,077,711 | -1.21(-2.01%) |
Jan 11, 2010 | 60.23 | 60.28 | 59.95 | 60.14 | 1,024,110 | +0.90(+1.52%) |
Jan 08, 2010 | 58.95 | 59.29 | 58.72 | 59.24 | 730,018 | -0.28(-0.47%) |
Jan 07, 2010 | 59.30 | 59.58 | 58.93 | 59.52 | 426,090 | -0.25(-0.42%) |
Jan 06, 2010 | 59.94 | 60.06 | 59.60 | 59.77 | 1,242,320 | -0.45(-0.75%) |
Jan 05, 2010 | 60.58 | 60.71 | 60.04 | 60.22 | 392,671 | +0.02(+0.03%) |
Jan 04, 2010 | 59.68 | 60.31 | 59.66 | 60.20 | 382,295 | +2.07(+3.56%) |
Dec 31, 2009 | 58.41 | 58.13 | 58.13 | 58.13 | 92,600 | -0.48(-0.82%) |
Dec 30, 2009 | 58.19 | 58.62 | 58.12 | 58.61 | 194,007 | +0.03(+0.05%) |
Dec 29, 2009 | 59.29 | 59.29 | 58.45 | 58.58 | 211,857 | -0.23(-0.39%) |
Dec 28, 2009 | 59.10 | 59.12 | 58.64 | 58.81 | 103,865 | +0.11(+0.19%) |
Dec 24, 2009 | 58.42 | 58.75 | 58.29 | 58.70 | 126,734 | +0.39(+0.67%) |
Dec 23, 2009 | 58.41 | 58.68 | 58.15 | 58.31 | 385,096 | +0.35(+0.60%) |
Dec 22, 2009 | 58.34 | 58.39 | 57.79 | 57.96 | 366,359 | +0.94(+1.65%) |
Dec 21, 2009 | 56.98 | 57.53 | 56.94 | 57.02 | 311,959 | +1.19(+2.13%) |
Dec 18, 2009 | 56.46 | 56.59 | 55.53 | 55.83 | 568,866 | -0.31(-0.55%) |
Dec 17, 2009 | 56.64 | 56.77 | 55.92 | 56.14 | 593,023 | -1.33(-2.31%) |
Dec 16, 2009 | 57.49 | 57.89 | 57.43 | 57.47 | 529,824 | +0.41(+0.72%) |
Dec 15, 2009 | 56.90 | 57.28 | 56.87 | 57.06 | 937,145 | -0.70(-1.21%) |
Dec 14, 2009 | 57.67 | 57.88 | 57.65 | 57.76 | 304,411 | +0.54(+0.94%) |
Dec 11, 2009 | 57.44 | 57.50 | 56.97 | 57.22 | 279,500 | +0.06(+0.10%) |
Dec 10, 2009 | 57.55 | 57.68 | 57.00 | 57.16 | 821,468 | -0.53(-0.92%) |
Dec 09, 2009 | 57.35 | 57.77 | 56.77 | 57.69 | 642,495 | +0.43(+0.75%) |
Dec 08, 2009 | 57.64 | 57.67 | 57.06 | 57.26 | 763,970 | -1.34(-2.29%) |
Dec 07, 2009 | 58.58 | 59.21 | 58.53 | 58.60 | 280,842 | -0.19(-0.32%) |
Dec 04, 2009 | 59.74 | 59.97 | 58.50 | 58.79 | 429,121 | +0.18(+0.31%) |
Dec 03, 2009 | 59.08 | 59.26 | 58.50 | 58.61 | 436,112 | -0.22(-0.37%) |
Dec 02, 2009 | 58.90 | 59.44 | 58.72 | 58.83 | 648,244 | -0.24(-0.41%) |