Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 57.80 | 58.35 | 56.74 | 57.98 | 692,741 | +0.60(+1.05%) |
Feb 25, 2010 | 54.62 | 57.38 | 53.74 | 57.38 | 1,576,763 | +2.09(+3.77%) |
Feb 24, 2010 | 56.37 | 57.34 | 55.12 | 55.30 | 1,267,899 | -0.89(-1.58%) |
Feb 23, 2010 | 58.49 | 58.86 | 55.86 | 56.18 | 865,084 | -2.35(-4.02%) |
Feb 22, 2010 | 59.83 | 60.43 | 58.44 | 58.54 | 695,301 | -0.46(-0.78%) |
Feb 19, 2010 | 59.32 | 60.15 | 58.03 | 59.00 | 834,185 | -1.01(-1.69%) |
Feb 18, 2010 | 60.10 | 61.21 | 59.67 | 60.01 | 965,991 | -0.09(-0.15%) |
Feb 17, 2010 | 60.75 | 61.58 | 59.51 | 60.10 | 1,066,468 | -0.60(-0.99%) |
Feb 16, 2010 | 60.66 | 61.67 | 60.01 | 60.70 | 1,184,407 | +2.58(+4.44%) |
Feb 12, 2010 | 57.52 | 58.12 | 58.12 | 58.12 | 1,088,575 | -0.69(-1.18%) |
Feb 11, 2010 | 57.29 | 58.86 | 56.69 | 58.81 | 1,437,711 | +1.94(+3.41%) |
Feb 10, 2010 | 57.66 | 57.89 | 56.05 | 56.88 | 1,268,783 | -0.60(-1.04%) |
Feb 09, 2010 | 56.09 | 58.54 | 56.05 | 57.48 | 1,478,056 | +0.53(+0.93%) |
Feb 08, 2010 | 56.23 | 57.57 | 54.66 | 56.95 | 1,201,178 | -0.02(-0.04%) |
Feb 05, 2010 | 53.14 | 56.97 | 52.54 | 56.97 | 2,109,634 | +2.95(+5.47%) |
Feb 04, 2010 | 56.00 | 56.00 | 53.28 | 54.02 | 1,423,454 | -3.04(-5.34%) |
Feb 03, 2010 | 58.31 | 59.14 | 56.74 | 57.06 | 1,022,560 | -1.48(-2.52%) |
Feb 02, 2010 | 58.31 | 60.01 | 57.34 | 58.54 | 1,434,401 | +1.82(+3.21%) |
Feb 01, 2010 | 54.89 | 57.66 | 54.80 | 56.71 | 1,225,798 | +2.10(+3.84%) |
Jan 29, 2010 | 56.05 | 57.06 | 54.25 | 54.62 | 1,443,808 | -4.66(-7.86%) |
Jan 28, 2010 | 59.51 | 59.97 | 55.31 | 59.27 | 2,120,672 | +0.18(+0.31%) |
Jan 27, 2010 | 59.87 | 60.29 | 57.66 | 59.09 | 1,048,381 | -0.92(-1.54%) |
Jan 26, 2010 | 58.35 | 61.35 | 58.12 | 60.01 | 904,379 | +0.37(+0.62%) |
Jan 25, 2010 | 61.44 | 61.77 | 59.34 | 59.64 | 779,880 | -1.43(-2.34%) |
Jan 22, 2010 | 60.57 | 61.90 | 59.18 | 61.07 | 1,690,892 | -0.37(-0.60%) |
Jan 21, 2010 | 64.12 | 65.50 | 61.44 | 61.44 | 1,338,029 | -3.23(-4.99%) |
Jan 20, 2010 | 66.01 | 66.06 | 63.29 | 64.67 | 1,150,350 | -2.40(-3.58%) |
Jan 19, 2010 | 67.35 | 67.81 | 66.75 | 67.07 | 680,790 | +0.18(+0.28%) |
Jan 15, 2010 | 68.04 | 66.89 | 66.89 | 66.89 | 780,607 | -1.85(-2.68%) |
Jan 14, 2010 | 69.15 | 69.38 | 67.76 | 68.73 | 630,537 | +0.23(+0.34%) |
Jan 13, 2010 | 68.09 | 68.73 | 66.66 | 68.50 | 697,468 | +1.25(+1.85%) |
Jan 12, 2010 | 68.45 | 69.15 | 66.42 | 67.25 | 1,005,058 | -2.17(-3.12%) |
Jan 11, 2010 | 70.30 | 71.04 | 68.96 | 69.42 | 1,132,781 | +1.01(+1.48%) |
Jan 08, 2010 | 68.50 | 68.73 | 65.96 | 68.41 | 1,019,165 | +0.42(+0.61%) |
Jan 07, 2010 | 68.55 | 68.55 | 66.75 | 67.99 | 830,203 | -0.51(-0.74%) |
Jan 06, 2010 | 68.96 | 70.95 | 68.45 | 68.50 | 1,303,024 | +0.23(+0.34%) |
Jan 05, 2010 | 68.55 | 68.64 | 66.98 | 68.27 | 640,005 | +0.51(+0.75%) |
Jan 04, 2010 | 68.45 | 68.59 | 67.58 | 67.76 | 735,639 | +2.40(+3.67%) |
Dec 31, 2009 | 65.32 | 65.36 | 65.36 | 65.36 | 377,665 | +1.15(+1.80%) |
Dec 30, 2009 | 64.30 | 64.67 | 63.66 | 64.21 | 560,487 | -1.11(-1.69%) |
Dec 29, 2009 | 66.47 | 67.21 | 65.09 | 65.32 | 773,793 | -1.11(-1.67%) |
Dec 28, 2009 | 65.96 | 66.93 | 64.90 | 66.42 | 697,772 | +1.34(+2.06%) |
Dec 24, 2009 | 65.69 | 65.82 | 64.95 | 65.09 | 269,804 | +0.18(+0.28%) |
Dec 23, 2009 | 63.15 | 65.50 | 62.96 | 64.90 | 936,448 | +2.21(+3.53%) |
Dec 22, 2009 | 61.72 | 62.92 | 60.71 | 62.69 | 917,063 | +1.11(+1.80%) |
Dec 21, 2009 | 62.96 | 63.43 | 61.03 | 61.58 | 1,112,467 | -1.20(-1.91%) |
Dec 18, 2009 | 59.51 | 63.10 | 59.18 | 62.78 | 1,494,332 | +3.55(+6.00%) |
Dec 17, 2009 | 61.35 | 61.44 | 58.81 | 59.23 | 1,581,779 | -3.18(-5.10%) |
Dec 16, 2009 | 61.63 | 63.89 | 61.44 | 62.41 | 1,219,026 | +1.52(+2.50%) |
Dec 15, 2009 | 62.96 | 62.96 | 60.43 | 60.89 | 732,263 | -1.94(-3.08%) |
Dec 14, 2009 | 62.60 | 62.96 | 62.32 | 62.83 | 658,092 | +1.98(+3.26%) |
Dec 11, 2009 | 62.00 | 62.60 | 60.01 | 60.84 | 955,611 | -0.92(-1.49%) |
Dec 10, 2009 | 61.49 | 62.41 | 60.66 | 61.77 | 1,102,308 | +1.20(+1.98%) |
Dec 09, 2009 | 58.44 | 60.75 | 58.40 | 60.57 | 1,111,704 | +2.54(+4.37%) |
Dec 08, 2009 | 59.37 | 60.14 | 57.57 | 58.03 | 1,470,429 | -2.44(-4.04%) |
Dec 07, 2009 | 60.29 | 61.90 | 58.81 | 60.47 | 1,325,249 | -1.52(-2.46%) |
Dec 04, 2009 | 63.10 | 63.38 | 59.46 | 62.00 | 2,089,041 | -2.26(-3.52%) |
Dec 03, 2009 | 65.13 | 66.01 | 63.93 | 64.26 | 939,612 | -1.52(-2.31%) |
Dec 02, 2009 | 65.41 | 68.36 | 65.04 | 65.78 | 1,729,519 | +1.52(+2.37%) |