Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 61.43 | 61.49 | 61.39 | 61.46 | 576,797 | +0.03(+0.05%) |
Feb 25, 2010 | 61.42 | 61.46 | 61.39 | 61.43 | 629,159 | +0.06(+0.10%) |
Feb 24, 2010 | 61.36 | 61.38 | 61.31 | 61.37 | 605,411 | +0.03(+0.05%) |
Feb 23, 2010 | 61.28 | 61.34 | 61.23 | 61.34 | 475,713 | +0.10(+0.16%) |
Feb 22, 2010 | 61.19 | 61.25 | 61.19 | 61.24 | 591,698 | +0.04(+0.06%) |
Feb 19, 2010 | 61.21 | 61.21 | 61.13 | 61.20 | 676,716 | -0.05(-0.07%) |
Feb 18, 2010 | 61.34 | 61.34 | 61.19 | 61.25 | 1,086,720 | -0.03(-0.05%) |
Feb 17, 2010 | 61.32 | 61.36 | 61.27 | 61.28 | 614,480 | -0.07(-0.11%) |
Feb 16, 2010 | 61.31 | 61.36 | 61.27 | 61.35 | 563,346 | +0.02(+0.02%) |
Feb 12, 2010 | 61.31 | 61.33 | 61.33 | 61.33 | 597,939 | +0.08(+0.14%) |
Feb 11, 2010 | 61.25 | 61.26 | 61.20 | 61.25 | 833,798 | +0.00(+0.00%) |
Feb 10, 2010 | 61.32 | 61.34 | 61.23 | 61.25 | 460,716 | -0.07(-0.11%) |
Feb 09, 2010 | 61.40 | 61.40 | 61.28 | 61.32 | 616,144 | -0.05(-0.07%) |
Feb 08, 2010 | 61.41 | 61.41 | 61.27 | 61.36 | 908,810 | -0.06(-0.10%) |
Feb 05, 2010 | 61.36 | 61.45 | 61.32 | 61.42 | 1,102,206 | +0.10(+0.16%) |
Feb 04, 2010 | 61.26 | 61.34 | 61.23 | 61.33 | 513,978 | +0.13(+0.22%) |
Feb 03, 2010 | 61.27 | 61.27 | 61.16 | 61.19 | 1,723,068 | -0.08(-0.14%) |
Feb 02, 2010 | 61.28 | 61.29 | 61.22 | 61.28 | 636,200 | +0.02(+0.04%) |
Feb 01, 2010 | 61.29 | 61.29 | 61.20 | 61.26 | 876,967 | -0.04(-0.06%) |
Jan 29, 2010 | 61.16 | 61.29 | 61.13 | 61.29 | 872,782 | +0.07(+0.11%) |
Jan 28, 2010 | 61.18 | 61.22 | 61.12 | 61.22 | 629,829 | +0.05(+0.07%) |
Jan 27, 2010 | 61.27 | 61.28 | 61.14 | 61.18 | 463,884 | -0.05(-0.09%) |
Jan 26, 2010 | 61.25 | 61.27 | 61.16 | 61.23 | 610,640 | +0.00(+0.00%) |
Jan 25, 2010 | 61.23 | 61.27 | 61.19 | 61.23 | 542,516 | -0.01(-0.01%) |
Jan 22, 2010 | 61.23 | 61.25 | 61.15 | 61.24 | 555,438 | +0.01(+0.01%) |
Jan 21, 2010 | 61.13 | 61.23 | 61.09 | 61.23 | 519,515 | +0.08(+0.14%) |
Jan 20, 2010 | 61.13 | 61.19 | 61.12 | 61.15 | 767,964 | +0.02(+0.04%) |
Jan 19, 2010 | 61.12 | 61.15 | 61.06 | 61.12 | 577,268 | -0.05(-0.09%) |
Jan 15, 2010 | 61.17 | 61.18 | 61.18 | 61.18 | 738,361 | +0.09(+0.15%) |
Jan 14, 2010 | 61.09 | 61.11 | 61.03 | 61.09 | 386,150 | +0.10(+0.16%) |
Jan 13, 2010 | 61.01 | 61.12 | 60.97 | 60.99 | 434,759 | -0.08(-0.13%) |
Jan 12, 2010 | 61.03 | 61.10 | 61.01 | 61.07 | 536,386 | +0.07(+0.11%) |
Jan 11, 2010 | 61.03 | 61.03 | 60.89 | 61.00 | 549,301 | +0.16(+0.26%) |
Jan 08, 2010 | 60.90 | 60.99 | 60.84 | 60.84 | 471,885 | -0.02(-0.03%) |
Jan 07, 2010 | 60.95 | 60.95 | 60.80 | 60.86 | 543,273 | +0.02(+0.03%) |
Jan 06, 2010 | 60.94 | 60.95 | 60.80 | 60.84 | 458,164 | -0.05(-0.08%) |
Jan 05, 2010 | 60.80 | 60.90 | 60.77 | 60.89 | 617,929 | +0.15(+0.25%) |
Jan 04, 2010 | 60.78 | 60.78 | 60.66 | 60.73 | 803,397 | +0.05(+0.09%) |
Dec 31, 2009 | 60.69 | 60.68 | 60.68 | 60.68 | 513,169 | -0.10(-0.16%) |
Dec 30, 2009 | 60.78 | 60.81 | 60.73 | 60.78 | 870,307 | -0.00(-0.00%) |
Dec 29, 2009 | 60.73 | 60.79 | 60.66 | 60.78 | 874,880 | +0.05(+0.09%) |
Dec 28, 2009 | 60.80 | 60.80 | 60.71 | 60.73 | 694,555 | -0.06(-0.10%) |
Dec 24, 2009 | 60.90 | 60.92 | 60.76 | 60.79 | 400,467 | -0.24(-0.40%) |
Dec 23, 2009 | 61.03 | 61.06 | 60.94 | 61.03 | 1,293,741 | +0.01(+0.01%) |
Dec 22, 2009 | 61.06 | 61.13 | 60.94 | 61.02 | 818,412 | -0.09(-0.15%) |
Dec 21, 2009 | 61.17 | 61.20 | 61.07 | 61.12 | 490,884 | -0.14(-0.22%) |
Dec 18, 2009 | 61.26 | 61.28 | 61.19 | 61.25 | 556,830 | -0.08(-0.12%) |
Dec 17, 2009 | 61.22 | 61.34 | 61.19 | 61.33 | 817,199 | +0.17(+0.27%) |
Dec 16, 2009 | 61.19 | 61.22 | 61.09 | 61.16 | 932,099 | +0.02(+0.04%) |
Dec 15, 2009 | 61.12 | 61.15 | 61.06 | 61.14 | 393,160 | -0.04(-0.06%) |
Dec 14, 2009 | 61.22 | 61.22 | 61.14 | 61.18 | 413,939 | -0.05(-0.07%) |
Dec 11, 2009 | 61.19 | 61.25 | 61.14 | 61.22 | 616,183 | -0.04(-0.06%) |
Dec 10, 2009 | 61.27 | 61.30 | 61.19 | 61.26 | 664,553 | -0.03(-0.05%) |
Dec 09, 2009 | 61.35 | 61.38 | 61.23 | 61.29 | 447,484 | -0.03(-0.05%) |
Dec 08, 2009 | 61.25 | 61.35 | 61.25 | 61.32 | 522,570 | +0.07(+0.11%) |
Dec 07, 2009 | 61.17 | 61.25 | 61.07 | 61.25 | 591,148 | +0.12(+0.20%) |
Dec 04, 2009 | 61.19 | 61.19 | 61.02 | 61.13 | 626,864 | -0.14(-0.22%) |
Dec 03, 2009 | 61.24 | 61.28 | 61.19 | 61.27 | 478,858 | -0.02(-0.02%) |
Dec 02, 2009 | 61.38 | 61.41 | 61.24 | 61.28 | 482,027 | -0.08(-0.14%) |