Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 63.46 | 63.59 | 63.00 | 63.00 | 9,357,723 | -0.28(-0.44%) |
Feb 25, 2010 | 62.79 | 63.35 | 62.52 | 63.28 | 10,528,841 | -0.21(-0.33%) |
Feb 24, 2010 | 63.55 | 63.85 | 63.25 | 63.49 | 8,519,276 | +0.18(+0.28%) |
Feb 23, 2010 | 63.56 | 63.85 | 63.23 | 63.31 | 12,481,367 | -0.18(-0.28%) |
Feb 22, 2010 | 63.81 | 64.10 | 63.39 | 63.49 | 9,839,614 | -0.32(-0.50%) |
Feb 19, 2010 | 64.15 | 64.46 | 63.62 | 63.81 | 14,222,229 | -0.72(-1.12%) |
Feb 18, 2010 | 63.98 | 64.70 | 63.95 | 64.53 | 8,260,536 | +0.55(+0.86%) |
Feb 17, 2010 | 63.63 | 64.36 | 63.61 | 63.98 | 9,485,408 | +0.37(+0.58%) |
Feb 16, 2010 | 63.25 | 63.71 | 62.82 | 63.61 | 10,212,335 | +0.89(+1.42%) |
Feb 12, 2010 | 62.61 | 62.72 | 62.72 | 62.72 | 12,335,800 | -0.19(-0.30%) |
Feb 11, 2010 | 62.62 | 63.21 | 62.26 | 62.91 | 8,353,558 | +0.18(+0.29%) |
Feb 10, 2010 | 62.79 | 63.07 | 62.21 | 62.73 | 10,115,778 | -0.03(-0.05%) |
Feb 09, 2010 | 62.55 | 63.47 | 62.47 | 62.76 | 11,356,334 | +0.34(+0.54%) |
Feb 08, 2010 | 62.50 | 62.98 | 62.26 | 62.42 | 10,081,549 | -0.22(-0.35%) |
Feb 05, 2010 | 62.69 | 63.60 | 61.89 | 62.64 | 16,775,131 | +0.00(+0.00%) |
Feb 04, 2010 | 63.49 | 63.62 | 62.62 | 62.64 | 18,366,016 | -0.84(-1.32%) |
Feb 03, 2010 | 63.87 | 63.87 | 63.29 | 63.48 | 9,255,861 | -0.51(-0.80%) |
Feb 02, 2010 | 63.20 | 64.19 | 62.63 | 63.99 | 13,609,213 | +1.16(+1.85%) |
Feb 01, 2010 | 63.26 | 63.26 | 62.77 | 62.83 | 10,139,637 | -0.03(-0.06%) |
Jan 29, 2010 | 63.95 | 64.27 | 62.82 | 62.86 | 17,846,736 | -0.71(-1.12%) |
Jan 28, 2010 | 63.57 | 64.07 | 63.04 | 63.57 | 17,095,908 | +0.13(+0.20%) |
Jan 27, 2010 | 62.78 | 63.72 | 62.70 | 63.44 | 14,982,388 | +0.65(+1.04%) |
Jan 26, 2010 | 62.64 | 63.01 | 62.22 | 62.79 | 15,630,239 | -0.43(-0.68%) |
Jan 25, 2010 | 63.67 | 63.70 | 63.05 | 63.22 | 10,001,646 | +0.02(+0.03%) |
Jan 22, 2010 | 63.91 | 64.19 | 63.09 | 63.20 | 14,017,278 | -0.77(-1.20%) |
Jan 21, 2010 | 65.07 | 65.47 | 63.80 | 63.97 | 14,473,867 | -1.18(-1.81%) |
Jan 20, 2010 | 65.47 | 65.95 | 64.47 | 65.15 | 13,033,001 | -0.20(-0.31%) |
Jan 19, 2010 | 64.14 | 65.75 | 64.11 | 65.35 | 15,181,745 | +0.79(+1.22%) |
Jan 15, 2010 | 65.14 | 64.56 | 64.56 | 64.56 | 20,995,000 | -0.54(-0.83%) |
Jan 14, 2010 | 65.20 | 65.27 | 64.75 | 65.10 | 7,898,921 | +0.13(+0.20%) |
Jan 13, 2010 | 64.54 | 65.23 | 64.54 | 64.97 | 13,023,748 | +0.41(+0.64%) |
Jan 12, 2010 | 64.13 | 64.72 | 64.02 | 64.56 | 10,820,620 | +0.34(+0.53%) |
Jan 11, 2010 | 64.75 | 64.75 | 64.01 | 64.22 | 7,975,603 | +0.01(+0.02%) |
Jan 08, 2010 | 63.92 | 64.26 | 63.63 | 64.21 | 7,898,475 | +0.22(+0.34%) |
Jan 07, 2010 | 64.25 | 64.34 | 63.74 | 63.99 | 10,900,593 | -0.46(-0.71%) |
Jan 06, 2010 | 63.90 | 64.54 | 63.83 | 64.45 | 13,171,478 | +0.52(+0.81%) |
Jan 05, 2010 | 64.58 | 64.62 | 63.82 | 63.93 | 10,673,008 | -0.75(-1.16%) |
Jan 04, 2010 | 64.71 | 64.99 | 64.41 | 64.68 | 9,506,168 | +0.27(+0.42%) |
Dec 31, 2009 | 65.12 | 64.41 | 64.41 | 64.41 | 6,962,300 | -0.50(-0.77%) |
Dec 30, 2009 | 64.78 | 65.03 | 64.53 | 64.91 | 5,602,010 | -0.03(-0.05%) |
Dec 29, 2009 | 65.09 | 65.40 | 64.92 | 64.94 | 6,661,880 | +0.00(+0.00%) |
Dec 28, 2009 | 64.90 | 64.99 | 64.77 | 64.94 | 5,693,470 | +0.24(+0.37%) |
Dec 24, 2009 | 64.69 | 64.84 | 64.52 | 64.70 | 2,433,838 | +0.13(+0.20%) |
Dec 23, 2009 | 64.54 | 64.84 | 64.54 | 64.57 | 6,360,398 | +0.04(+0.06%) |
Dec 22, 2009 | 64.31 | 64.81 | 64.31 | 64.53 | 7,124,544 | -0.04(-0.06%) |
Dec 21, 2009 | 64.64 | 65.00 | 64.23 | 64.57 | 11,125,314 | +0.20(+0.31%) |
Dec 18, 2009 | 64.75 | 64.75 | 63.91 | 64.37 | 22,177,756 | -0.10(-0.16%) |
Dec 17, 2009 | 64.44 | 64.78 | 64.21 | 64.47 | 10,088,836 | -0.48(-0.74%) |
Dec 16, 2009 | 64.95 | 65.08 | 64.75 | 64.95 | 13,350,846 | +0.21(+0.32%) |
Dec 15, 2009 | 64.73 | 64.80 | 64.45 | 64.74 | 10,724,933 | -0.22(-0.34%) |
Dec 14, 2009 | 65.13 | 65.14 | 64.85 | 64.96 | 8,172,487 | +0.11(+0.17%) |
Dec 11, 2009 | 64.74 | 65.16 | 64.72 | 64.85 | 7,194,552 | +0.08(+0.12%) |
Dec 10, 2009 | 64.65 | 65.00 | 64.39 | 64.77 | 8,841,901 | +0.39(+0.61%) |
Dec 09, 2009 | 64.40 | 64.40 | 64.03 | 64.38 | 8,911,571 | +0.13(+0.20%) |
Dec 08, 2009 | 64.50 | 64.64 | 63.93 | 64.25 | 11,073,777 | -0.12(-0.19%) |
Dec 07, 2009 | 64.48 | 64.76 | 64.19 | 64.37 | 9,106,496 | +0.01(+0.02%) |
Dec 04, 2009 | 64.74 | 65.28 | 64.16 | 64.36 | 14,992,306 | +0.20(+0.31%) |
Dec 03, 2009 | 64.05 | 64.73 | 63.87 | 64.16 | 12,520,020 | +0.28(+0.44%) |
Dec 02, 2009 | 63.51 | 64.24 | 63.44 | 63.88 | 10,896,074 | +0.37(+0.58%) |