Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 61.61 | 61.67 | 61.56 | 61.64 | 575,141 | +0.03(+0.05%) |
Feb 25, 2010 | 61.60 | 61.64 | 61.57 | 61.61 | 627,351 | +0.06(+0.10%) |
Feb 24, 2010 | 61.53 | 61.56 | 61.49 | 61.55 | 603,672 | +0.03(+0.05%) |
Feb 23, 2010 | 61.46 | 61.52 | 61.40 | 61.52 | 474,346 | +0.10(+0.16%) |
Feb 22, 2010 | 61.37 | 61.42 | 61.37 | 61.42 | 589,999 | +0.04(+0.06%) |
Feb 19, 2010 | 61.39 | 61.39 | 61.30 | 61.38 | 674,773 | -0.05(-0.07%) |
Feb 18, 2010 | 61.52 | 61.52 | 61.37 | 61.42 | 1,083,599 | -0.03(-0.05%) |
Feb 17, 2010 | 61.50 | 61.53 | 61.45 | 61.46 | 612,715 | -0.07(-0.11%) |
Feb 16, 2010 | 61.49 | 61.53 | 61.45 | 61.52 | 561,728 | +0.02(+0.02%) |
Feb 12, 2010 | 61.49 | 61.51 | 61.51 | 61.51 | 596,222 | +0.08(+0.14%) |
Feb 11, 2010 | 61.42 | 61.44 | 61.38 | 61.42 | 831,403 | +0.00(+0.00%) |
Feb 10, 2010 | 61.50 | 61.52 | 61.40 | 61.42 | 459,393 | -0.07(-0.11%) |
Feb 09, 2010 | 61.58 | 61.58 | 61.46 | 61.49 | 614,374 | -0.05(-0.07%) |
Feb 08, 2010 | 61.59 | 61.59 | 61.45 | 61.54 | 906,200 | -0.06(-0.10%) |
Feb 05, 2010 | 61.53 | 61.63 | 61.49 | 61.60 | 1,099,040 | +0.10(+0.16%) |
Feb 04, 2010 | 61.43 | 61.52 | 61.41 | 61.50 | 512,501 | +0.13(+0.22%) |
Feb 03, 2010 | 61.45 | 61.45 | 61.34 | 61.37 | 1,718,118 | -0.08(-0.14%) |
Feb 02, 2010 | 61.46 | 61.46 | 61.40 | 61.46 | 634,373 | +0.02(+0.04%) |
Feb 01, 2010 | 61.46 | 61.47 | 61.38 | 61.43 | 874,448 | -0.04(-0.06%) |
Jan 29, 2010 | 61.34 | 61.47 | 61.31 | 61.47 | 870,275 | +0.07(+0.11%) |
Jan 28, 2010 | 61.35 | 61.40 | 61.29 | 61.40 | 628,020 | +0.05(+0.07%) |
Jan 27, 2010 | 61.45 | 61.46 | 61.32 | 61.35 | 462,552 | -0.05(-0.09%) |
Jan 26, 2010 | 61.43 | 61.45 | 61.34 | 61.41 | 608,886 | +0.00(+0.00%) |
Jan 25, 2010 | 61.41 | 61.45 | 61.36 | 61.41 | 540,958 | -0.01(-0.01%) |
Jan 22, 2010 | 61.41 | 61.42 | 61.32 | 61.41 | 553,843 | +0.01(+0.01%) |
Jan 21, 2010 | 61.31 | 61.41 | 61.26 | 61.41 | 518,023 | +0.08(+0.14%) |
Jan 20, 2010 | 61.31 | 61.36 | 61.29 | 61.32 | 765,758 | +0.02(+0.04%) |
Jan 19, 2010 | 61.30 | 61.32 | 61.23 | 61.30 | 575,610 | -0.05(-0.09%) |
Jan 15, 2010 | 61.35 | 61.35 | 61.35 | 61.35 | 736,241 | +0.09(+0.15%) |
Jan 14, 2010 | 61.27 | 61.28 | 61.21 | 61.26 | 385,041 | +0.10(+0.16%) |
Jan 13, 2010 | 61.19 | 61.29 | 61.15 | 61.17 | 433,510 | -0.08(-0.13%) |
Jan 12, 2010 | 61.21 | 61.28 | 61.19 | 61.25 | 534,845 | +0.07(+0.11%) |
Jan 11, 2010 | 61.21 | 61.21 | 61.06 | 61.18 | 547,723 | +0.16(+0.26%) |
Jan 08, 2010 | 61.07 | 61.17 | 61.02 | 61.02 | 470,530 | -0.02(-0.03%) |
Jan 07, 2010 | 61.12 | 61.12 | 60.97 | 61.03 | 541,712 | +0.02(+0.03%) |
Jan 06, 2010 | 61.12 | 61.13 | 60.97 | 61.02 | 456,848 | -0.05(-0.08%) |
Jan 05, 2010 | 60.97 | 61.08 | 60.94 | 61.06 | 616,155 | +0.15(+0.25%) |
Jan 04, 2010 | 60.96 | 60.96 | 60.83 | 60.91 | 801,089 | +0.05(+0.09%) |
Dec 31, 2009 | 60.86 | 60.86 | 60.86 | 60.86 | 511,696 | -0.10(-0.16%) |
Dec 30, 2009 | 60.96 | 60.99 | 60.91 | 60.95 | 867,807 | -0.00(-0.00%) |
Dec 29, 2009 | 60.91 | 60.96 | 60.83 | 60.96 | 872,367 | +0.05(+0.09%) |
Dec 28, 2009 | 60.97 | 60.97 | 60.89 | 60.90 | 692,560 | -0.06(-0.10%) |
Dec 24, 2009 | 61.08 | 61.09 | 60.93 | 60.96 | 399,317 | -0.24(-0.40%) |
Dec 23, 2009 | 61.21 | 61.24 | 61.12 | 61.21 | 1,290,025 | +0.01(+0.01%) |
Dec 22, 2009 | 61.24 | 61.31 | 61.12 | 61.20 | 816,061 | -0.09(-0.15%) |
Dec 21, 2009 | 61.35 | 61.38 | 61.25 | 61.29 | 489,474 | -0.14(-0.22%) |
Dec 18, 2009 | 61.44 | 61.45 | 61.37 | 61.43 | 555,231 | -0.08(-0.12%) |
Dec 17, 2009 | 61.40 | 61.51 | 61.37 | 61.51 | 814,852 | +0.17(+0.27%) |
Dec 16, 2009 | 61.37 | 61.39 | 61.27 | 61.34 | 929,422 | +0.02(+0.04%) |
Dec 15, 2009 | 61.30 | 61.32 | 61.23 | 61.32 | 392,031 | -0.04(-0.06%) |
Dec 14, 2009 | 61.39 | 61.39 | 61.32 | 61.35 | 412,751 | -0.05(-0.07%) |
Dec 11, 2009 | 61.36 | 61.42 | 61.32 | 61.40 | 614,414 | -0.04(-0.06%) |
Dec 10, 2009 | 61.45 | 61.48 | 61.36 | 61.44 | 662,644 | -0.03(-0.05%) |
Dec 09, 2009 | 61.53 | 61.55 | 61.41 | 61.47 | 446,198 | -0.03(-0.05%) |
Dec 08, 2009 | 61.43 | 61.52 | 61.43 | 61.50 | 521,069 | +0.07(+0.11%) |
Dec 07, 2009 | 61.35 | 61.43 | 61.25 | 61.43 | 589,450 | +0.12(+0.20%) |
Dec 04, 2009 | 61.37 | 61.37 | 61.19 | 61.31 | 625,063 | -0.14(-0.22%) |
Dec 03, 2009 | 61.41 | 61.45 | 61.37 | 61.45 | 477,483 | -0.02(-0.02%) |
Dec 02, 2009 | 61.55 | 61.58 | 61.41 | 61.46 | 480,642 | -0.08(-0.14%) |