Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 64.32 | 64.66 | 63.18 | 64.45 | 4,100,069 | +0.40(+0.62%) |
Feb 25, 2010 | 62.84 | 64.13 | 62.40 | 64.06 | 3,676,696 | +0.08(+0.13%) |
Feb 24, 2010 | 63.59 | 64.67 | 63.47 | 63.98 | 3,826,477 | +0.40(+0.62%) |
Feb 23, 2010 | 63.17 | 63.91 | 62.39 | 63.58 | 6,066,775 | -0.01(-0.01%) |
Feb 22, 2010 | 64.71 | 64.82 | 63.14 | 63.59 | 4,080,387 | -0.91(-1.41%) |
Feb 19, 2010 | 64.51 | 64.88 | 64.10 | 64.50 | 4,557,933 | -0.19(-0.30%) |
Feb 18, 2010 | 64.10 | 64.79 | 63.59 | 64.69 | 6,065,515 | +1.45(+2.30%) |
Feb 17, 2010 | 62.49 | 63.41 | 62.42 | 63.24 | 5,043,564 | +0.82(+1.31%) |
Feb 16, 2010 | 61.43 | 62.60 | 61.16 | 62.42 | 4,937,542 | +2.39(+3.98%) |
Feb 12, 2010 | 59.10 | 60.03 | 60.03 | 60.03 | 3,797,723 | -0.19(-0.32%) |
Feb 11, 2010 | 58.64 | 60.34 | 58.26 | 60.23 | 4,398,474 | +1.37(+2.33%) |
Feb 10, 2010 | 58.29 | 59.27 | 57.63 | 58.86 | 4,099,406 | +0.46(+0.79%) |
Feb 09, 2010 | 57.93 | 59.13 | 57.54 | 58.40 | 4,823,878 | +1.11(+1.94%) |
Feb 08, 2010 | 57.92 | 58.64 | 56.92 | 57.28 | 3,106,877 | -0.57(-0.98%) |
Feb 05, 2010 | 57.59 | 58.30 | 55.83 | 57.85 | 7,530,327 | +0.15(+0.25%) |
Feb 04, 2010 | 59.78 | 60.17 | 57.70 | 57.71 | 5,163,563 | -3.33(-5.45%) |
Feb 03, 2010 | 60.88 | 61.62 | 60.53 | 61.03 | 4,169,199 | +0.06(+0.11%) |
Feb 02, 2010 | 59.61 | 61.11 | 58.69 | 60.97 | 4,573,344 | +1.58(+2.66%) |
Feb 01, 2010 | 59.21 | 60.08 | 58.75 | 59.39 | 4,432,450 | +0.77(+1.32%) |
Jan 29, 2010 | 60.72 | 61.28 | 58.22 | 58.62 | 4,978,052 | -1.47(-2.45%) |
Jan 28, 2010 | 61.15 | 61.58 | 59.89 | 60.09 | 7,223,326 | +0.37(+0.62%) |
Jan 27, 2010 | 60.60 | 60.85 | 58.75 | 59.72 | 6,422,910 | +1.00(+1.71%) |
Jan 26, 2010 | 59.04 | 60.09 | 58.44 | 58.72 | 3,536,722 | -0.96(-1.60%) |
Jan 25, 2010 | 58.71 | 60.40 | 58.41 | 59.67 | 4,405,124 | +1.65(+2.85%) |
Jan 22, 2010 | 58.82 | 59.74 | 57.88 | 58.02 | 4,867,534 | -0.94(-1.59%) |
Jan 21, 2010 | 61.68 | 61.85 | 58.84 | 58.96 | 6,159,451 | -1.49(-2.46%) |
Jan 20, 2010 | 60.72 | 60.98 | 60.07 | 60.45 | 3,335,421 | -1.06(-1.72%) |
Jan 19, 2010 | 59.89 | 61.50 | 59.89 | 61.50 | 3,093,943 | +0.95(+1.56%) |
Jan 15, 2010 | 61.37 | 60.56 | 60.56 | 60.56 | 4,136,877 | -0.81(-1.32%) |
Jan 14, 2010 | 61.30 | 61.44 | 60.64 | 61.37 | 3,033,592 | +0.28(+0.45%) |
Jan 13, 2010 | 59.16 | 61.47 | 58.30 | 61.09 | 5,554,344 | +2.14(+3.63%) |
Jan 12, 2010 | 60.34 | 60.34 | 58.54 | 58.95 | 5,939,048 | -1.99(-3.27%) |
Jan 11, 2010 | 62.11 | 62.68 | 60.41 | 60.94 | 3,617,861 | -0.69(-1.12%) |
Jan 08, 2010 | 61.31 | 61.78 | 60.91 | 61.63 | 2,896,825 | +0.03(+0.04%) |
Jan 07, 2010 | 61.45 | 61.89 | 60.81 | 61.60 | 3,004,803 | -0.10(-0.16%) |
Jan 06, 2010 | 61.43 | 62.15 | 61.00 | 61.71 | 3,494,875 | +0.53(+0.87%) |
Jan 05, 2010 | 59.89 | 61.39 | 59.50 | 61.17 | 4,447,507 | +1.67(+2.81%) |
Jan 04, 2010 | 58.45 | 59.65 | 58.33 | 59.50 | 3,593,173 | +2.13(+3.72%) |
Dec 31, 2009 | 58.42 | 57.37 | 57.37 | 57.37 | 2,417,603 | -1.03(-1.76%) |
Dec 30, 2009 | 58.52 | 58.68 | 57.93 | 58.40 | 2,014,160 | -0.42(-0.72%) |
Dec 29, 2009 | 59.31 | 59.69 | 58.73 | 58.82 | 2,234,639 | -0.45(-0.76%) |
Dec 28, 2009 | 59.37 | 59.67 | 58.64 | 59.27 | 2,423,619 | +0.29(+0.50%) |
Dec 24, 2009 | 59.36 | 59.71 | 58.87 | 58.98 | 920,489 | -0.06(-0.09%) |
Dec 23, 2009 | 57.99 | 59.09 | 57.66 | 59.03 | 3,583,587 | +1.43(+2.49%) |
Dec 22, 2009 | 57.44 | 57.98 | 56.43 | 57.60 | 3,389,099 | +0.45(+0.79%) |
Dec 21, 2009 | 56.82 | 57.62 | 56.46 | 57.15 | 3,731,893 | +0.95(+1.68%) |
Dec 18, 2009 | 57.44 | 57.53 | 55.88 | 56.20 | 6,088,521 | -0.63(-1.12%) |
Dec 17, 2009 | 57.82 | 57.99 | 56.62 | 56.83 | 6,007,846 | -0.79(-1.37%) |
Dec 16, 2009 | 56.26 | 57.93 | 56.03 | 57.62 | 7,033,483 | +1.79(+3.21%) |
Dec 15, 2009 | 55.24 | 56.27 | 55.24 | 55.83 | 4,542,159 | +0.17(+0.31%) |
Dec 14, 2009 | 55.34 | 55.90 | 55.13 | 55.66 | 9,116,735 | +2.36(+4.43%) |
Dec 11, 2009 | 54.08 | 54.13 | 52.69 | 53.30 | 4,734,826 | -0.22(-0.41%) |
Dec 10, 2009 | 53.87 | 54.45 | 53.22 | 53.52 | 9,125,689 | +1.03(+1.96%) |
Dec 09, 2009 | 53.17 | 53.17 | 51.35 | 52.49 | 6,071,630 | -0.33(-0.63%) |
Dec 08, 2009 | 53.40 | 53.93 | 52.39 | 52.82 | 4,947,178 | -0.74(-1.37%) |
Dec 07, 2009 | 54.97 | 55.00 | 53.42 | 53.55 | 8,483,370 | -1.82(-3.29%) |
Dec 04, 2009 | 55.87 | 56.91 | 54.74 | 55.37 | 5,062,555 | +0.32(+0.58%) |
Dec 03, 2009 | 56.38 | 56.56 | 54.89 | 55.05 | 5,108,884 | -0.97(-1.74%) |
Dec 02, 2009 | 56.42 | 57.00 | 55.75 | 56.03 | 3,277,069 | -0.55(-0.97%) |