Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 55.67 | 55.85 | 55.22 | 55.76 | 2,269,920 | +0.69(+1.26%) |
Feb 25, 2010 | 54.73 | 55.22 | 54.27 | 55.07 | 3,219,837 | -0.47(-0.85%) |
Feb 24, 2010 | 53.97 | 55.58 | 53.89 | 55.54 | 7,988,629 | +2.22(+4.17%) |
Feb 23, 2010 | 54.17 | 54.24 | 53.09 | 53.32 | 5,080,406 | -1.03(-1.89%) |
Feb 22, 2010 | 54.53 | 54.74 | 54.19 | 54.35 | 2,051,878 | -0.31(-0.57%) |
Feb 19, 2010 | 54.74 | 54.94 | 54.32 | 54.66 | 2,676,334 | -0.07(-0.12%) |
Feb 18, 2010 | 54.33 | 55.15 | 54.02 | 54.73 | 4,195,886 | -0.53(-0.96%) |
Feb 17, 2010 | 55.88 | 55.88 | 54.21 | 55.26 | 5,878,664 | -1.39(-2.45%) |
Feb 16, 2010 | 57.19 | 57.37 | 56.49 | 56.64 | 2,636,151 | -0.77(-1.35%) |
Feb 12, 2010 | 56.83 | 57.42 | 57.42 | 57.42 | 3,173,467 | +0.78(+1.38%) |
Feb 11, 2010 | 56.60 | 56.64 | 55.85 | 56.64 | 2,934,123 | +0.23(+0.41%) |
Feb 10, 2010 | 56.50 | 56.73 | 55.89 | 56.41 | 4,043,068 | +0.81(+1.46%) |
Feb 09, 2010 | 55.89 | 56.29 | 55.26 | 55.59 | 6,078,336 | +1.30(+2.40%) |
Feb 08, 2010 | 55.09 | 55.29 | 53.96 | 54.29 | 4,885,959 | -1.39(-2.49%) |
Feb 05, 2010 | 54.47 | 55.75 | 53.71 | 55.67 | 10,097,842 | +2.18(+4.08%) |
Feb 04, 2010 | 53.98 | 54.64 | 52.91 | 53.49 | 14,698,121 | -2.22(-3.99%) |
Feb 03, 2010 | 56.41 | 56.81 | 53.58 | 55.71 | 24,774,294 | -2.55(-4.37%) |
Feb 02, 2010 | 59.98 | 60.21 | 57.13 | 58.26 | 4,724,739 | -1.55(-2.59%) |
Feb 01, 2010 | 58.86 | 60.06 | 58.70 | 59.81 | 4,007,769 | +2.43(+4.24%) |
Jan 29, 2010 | 58.05 | 58.05 | 57.02 | 57.38 | 3,395,742 | -0.50(-0.86%) |
Jan 28, 2010 | 58.25 | 59.39 | 57.11 | 57.88 | 5,420,820 | -1.56(-2.63%) |
Jan 27, 2010 | 60.68 | 61.58 | 58.72 | 59.45 | 4,672,755 | -5.22(-8.08%) |
Jan 26, 2010 | 64.65 | 65.09 | 64.34 | 64.67 | 372,714 | -0.69(-1.06%) |
Jan 25, 2010 | 65.86 | 65.94 | 65.02 | 65.36 | 445,187 | -0.34(-0.52%) |
Jan 22, 2010 | 66.91 | 66.91 | 65.59 | 65.71 | 709,214 | -1.68(-2.49%) |
Jan 21, 2010 | 67.94 | 68.19 | 66.80 | 67.38 | 743,115 | +0.78(+1.17%) |
Jan 20, 2010 | 67.61 | 67.61 | 66.23 | 66.60 | 556,856 | -1.80(-2.63%) |
Jan 19, 2010 | 67.78 | 68.54 | 67.78 | 68.40 | 369,758 | +0.48(+0.70%) |
Jan 15, 2010 | 68.47 | 67.92 | 67.92 | 67.92 | 800,311 | +0.16(+0.23%) |
Jan 14, 2010 | 66.71 | 68.03 | 66.71 | 67.76 | 749,827 | +1.30(+1.95%) |
Jan 13, 2010 | 66.32 | 66.75 | 66.03 | 66.47 | 393,643 | -0.23(-0.35%) |
Jan 12, 2010 | 66.64 | 66.75 | 65.99 | 66.70 | 1,216,696 | +2.46(+3.83%) |
Jan 11, 2010 | 64.19 | 64.46 | 63.60 | 64.24 | 438,664 | +0.33(+0.51%) |
Jan 08, 2010 | 62.97 | 64.01 | 62.97 | 63.91 | 472,176 | +1.47(+2.35%) |
Jan 07, 2010 | 61.93 | 62.48 | 61.93 | 62.44 | 506,749 | -0.78(-1.24%) |
Jan 06, 2010 | 62.86 | 63.40 | 62.75 | 63.22 | 523,273 | +0.80(+1.28%) |
Jan 05, 2010 | 61.98 | 62.52 | 61.86 | 62.43 | 625,274 | -0.98(-1.54%) |
Jan 04, 2010 | 63.16 | 63.47 | 63.13 | 63.40 | 347,191 | +0.69(+1.09%) |
Dec 31, 2009 | 63.46 | 62.72 | 62.72 | 62.72 | 299,781 | -0.19(-0.30%) |
Dec 30, 2009 | 62.52 | 62.99 | 62.52 | 62.90 | 143,068 | -0.48(-0.76%) |
Dec 29, 2009 | 63.04 | 63.40 | 63.04 | 63.39 | 203,282 | +0.38(+0.60%) |
Dec 28, 2009 | 62.85 | 63.26 | 62.72 | 63.01 | 175,918 | -0.27(-0.42%) |
Dec 24, 2009 | 62.99 | 63.31 | 62.97 | 63.28 | 209,801 | +0.86(+1.39%) |
Dec 23, 2009 | 62.31 | 62.69 | 62.08 | 62.41 | 271,418 | +0.25(+0.41%) |
Dec 22, 2009 | 61.79 | 62.26 | 61.56 | 62.16 | 456,885 | +0.78(+1.27%) |
Dec 21, 2009 | 61.68 | 61.77 | 61.24 | 61.38 | 329,630 | -0.42(-0.68%) |
Dec 18, 2009 | 61.67 | 61.99 | 61.48 | 61.79 | 348,354 | -0.14(-0.23%) |
Dec 17, 2009 | 61.87 | 62.13 | 61.71 | 61.93 | 249,572 | -0.83(-1.32%) |
Dec 16, 2009 | 62.78 | 62.97 | 62.52 | 62.76 | 371,970 | +0.77(+1.24%) |
Dec 15, 2009 | 61.81 | 62.16 | 61.23 | 61.99 | 439,259 | -0.22(-0.36%) |
Dec 14, 2009 | 62.17 | 62.30 | 62.05 | 62.22 | 472,541 | -0.63(-1.01%) |
Dec 11, 2009 | 62.60 | 62.96 | 62.46 | 62.85 | 536,035 | +0.69(+1.10%) |
Dec 10, 2009 | 62.40 | 62.60 | 62.09 | 62.17 | 326,729 | -0.45(-0.71%) |
Dec 09, 2009 | 62.24 | 62.67 | 62.07 | 62.61 | 758,481 | +0.31(+0.50%) |
Dec 08, 2009 | 62.54 | 62.60 | 61.85 | 62.30 | 768,132 | +0.52(+0.84%) |
Dec 07, 2009 | 62.55 | 62.56 | 61.58 | 61.78 | 800,159 | -1.04(-1.66%) |
Dec 04, 2009 | 63.20 | 63.86 | 62.43 | 62.82 | 996,781 | -0.22(-0.34%) |
Dec 03, 2009 | 63.46 | 63.78 | 62.90 | 63.04 | 925,569 | +1.95(+3.18%) |
Dec 02, 2009 | 60.53 | 61.38 | 60.53 | 61.09 | 617,965 | +0.39(+0.65%) |