Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.30 | 48.49 | 47.17 | 47.26 | 5,124,151 | -1.03(-2.14%) |
Jan 28, 2010 | 49.74 | 49.77 | 47.73 | 48.30 | 5,585,279 | -0.62(-1.27%) |
Jan 27, 2010 | 48.64 | 49.05 | 48.20 | 48.92 | 4,816,029 | +0.22(+0.46%) |
Jan 26, 2010 | 48.47 | 49.06 | 48.11 | 48.70 | 4,470,108 | +0.01(+0.03%) |
Jan 25, 2010 | 48.36 | 49.14 | 48.09 | 48.68 | 4,035,061 | +0.75(+1.56%) |
Jan 22, 2010 | 48.68 | 49.03 | 47.88 | 47.93 | 3,267,058 | -0.89(-1.82%) |
Jan 21, 2010 | 49.50 | 49.84 | 48.50 | 48.82 | 3,633,330 | -0.72(-1.45%) |
Jan 20, 2010 | 49.35 | 49.66 | 48.72 | 49.54 | 4,932,302 | -0.13(-0.26%) |
Jan 19, 2010 | 48.71 | 49.91 | 48.55 | 49.67 | 5,937,068 | +0.98(+2.02%) |
Jan 15, 2010 | 48.81 | 48.68 | 48.68 | 48.68 | 3,219,518 | -0.05(-0.10%) |
Jan 14, 2010 | 48.70 | 48.85 | 48.30 | 48.73 | 3,081,606 | -0.03(-0.05%) |
Jan 13, 2010 | 48.30 | 48.85 | 48.02 | 48.76 | 3,539,877 | +0.58(+1.21%) |
Jan 12, 2010 | 48.04 | 48.50 | 47.76 | 48.18 | 3,341,050 | -0.01(-0.01%) |
Jan 11, 2010 | 48.05 | 48.32 | 47.69 | 48.18 | 3,111,562 | +0.23(+0.48%) |
Jan 08, 2010 | 47.15 | 48.16 | 47.14 | 47.95 | 5,722,462 | +0.76(+1.61%) |
Jan 07, 2010 | 48.31 | 48.33 | 46.69 | 47.19 | 11,097,390 | -1.33(-2.74%) |
Jan 06, 2010 | 48.26 | 48.96 | 48.11 | 48.52 | 8,211,718 | -0.72(-1.47%) |
Jan 05, 2010 | 48.59 | 49.34 | 48.55 | 49.25 | 3,715,545 | +0.51(+1.04%) |
Jan 04, 2010 | 48.12 | 48.80 | 47.90 | 48.74 | 3,797,112 | +0.95(+1.99%) |
Dec 31, 2009 | 48.39 | 47.79 | 47.79 | 47.79 | 2,229,491 | -0.49(-1.01%) |
Dec 30, 2009 | 48.39 | 48.89 | 48.09 | 48.28 | 2,639,057 | -0.34(-0.70%) |
Dec 29, 2009 | 48.18 | 48.97 | 48.18 | 48.62 | 3,632,502 | +0.61(+1.27%) |
Dec 28, 2009 | 47.64 | 48.06 | 47.42 | 48.01 | 2,636,206 | +0.37(+0.79%) |
Dec 24, 2009 | 47.95 | 48.01 | 47.54 | 47.64 | 1,306,757 | -0.08(-0.16%) |
Dec 23, 2009 | 48.16 | 48.25 | 47.66 | 47.71 | 3,486,055 | -0.27(-0.56%) |
Dec 22, 2009 | 48.25 | 48.76 | 47.83 | 47.98 | 3,071,170 | -0.39(-0.81%) |
Dec 21, 2009 | 48.45 | 49.10 | 48.32 | 48.37 | 4,033,913 | -0.04(-0.09%) |
Dec 18, 2009 | 48.45 | 48.58 | 48.06 | 48.42 | 5,157,359 | +0.16(+0.34%) |
Dec 17, 2009 | 48.92 | 49.03 | 48.21 | 48.25 | 7,268,793 | -1.27(-2.57%) |
Dec 16, 2009 | 49.60 | 49.77 | 49.10 | 49.52 | 3,728,975 | +0.30(+0.61%) |
Dec 15, 2009 | 49.15 | 49.36 | 48.93 | 49.22 | 4,013,417 | -0.13(-0.27%) |
Dec 14, 2009 | 49.41 | 49.48 | 49.25 | 49.36 | 5,035,960 | +0.66(+1.35%) |
Dec 11, 2009 | 48.51 | 49.12 | 48.23 | 48.70 | 4,484,896 | +0.51(+1.05%) |
Dec 10, 2009 | 47.90 | 48.32 | 47.71 | 48.19 | 5,069,191 | +0.37(+0.77%) |
Dec 09, 2009 | 48.76 | 48.76 | 47.21 | 47.82 | 8,633,193 | -1.43(-2.91%) |
Dec 08, 2009 | 49.60 | 49.77 | 48.84 | 49.25 | 2,208,074 | -0.64(-1.28%) |
Dec 07, 2009 | 49.74 | 50.13 | 49.46 | 49.89 | 3,374,373 | +0.29(+0.59%) |
Dec 04, 2009 | 49.77 | 50.52 | 49.32 | 49.60 | 4,660,260 | +0.47(+0.96%) |
Dec 03, 2009 | 49.64 | 49.89 | 49.04 | 49.13 | 2,727,842 | -0.46(-0.92%) |
Dec 02, 2009 | 50.10 | 50.15 | 49.11 | 49.59 | 4,751,183 | -0.47(-0.94%) |
Dec 01, 2009 | 49.30 | 50.20 | 49.15 | 50.06 | 4,516,136 | +1.08(+2.20%) |
Nov 30, 2009 | 48.82 | 49.10 | 48.28 | 48.98 | 4,619,673 | +0.08(+0.17%) |
Nov 27, 2009 | 48.58 | 49.18 | 48.28 | 48.90 | 2,025,931 | -0.95(-1.91%) |
Nov 25, 2009 | 49.10 | 49.89 | 48.96 | 49.85 | 4,810,072 | +0.66(+1.34%) |
Nov 24, 2009 | 49.03 | 49.24 | 48.40 | 49.19 | 4,245,243 | +0.18(+0.36%) |
Nov 23, 2009 | 48.59 | 49.04 | 48.57 | 49.01 | 3,546,176 | +0.75(+1.55%) |
Nov 20, 2009 | 47.52 | 48.42 | 47.35 | 48.26 | 4,484,401 | +0.52(+1.09%) |
Nov 19, 2009 | 47.69 | 47.85 | 46.81 | 47.74 | 3,950,386 | -0.05(-0.11%) |
Nov 18, 2009 | 48.46 | 48.71 | 47.62 | 47.80 | 4,363,181 | -0.60(-1.24%) |
Nov 17, 2009 | 48.75 | 48.85 | 48.11 | 48.40 | 3,305,541 | -0.42(-0.87%) |
Nov 16, 2009 | 48.43 | 49.22 | 48.40 | 48.82 | 4,507,787 | +0.58(+1.20%) |
Nov 13, 2009 | 47.49 | 48.32 | 47.24 | 48.25 | 4,895,865 | +1.25(+2.66%) |
Nov 12, 2009 | 47.57 | 47.64 | 46.73 | 47.00 | 5,705,145 | -0.62(-1.31%) |
Nov 11, 2009 | 47.59 | 48.09 | 47.40 | 47.62 | 3,831,429 | +0.30(+0.64%) |
Nov 10, 2009 | 47.82 | 47.91 | 47.19 | 47.31 | 4,397,490 | -0.63(-1.31%) |
Nov 09, 2009 | 47.00 | 47.98 | 46.79 | 47.94 | 5,026,459 | +1.15(+2.47%) |
Nov 06, 2009 | 45.78 | 46.89 | 45.78 | 46.79 | 5,427,194 | +0.96(+2.10%) |
Nov 05, 2009 | 44.92 | 46.21 | 44.83 | 45.82 | 6,046,593 | +1.17(+2.63%) |
Nov 04, 2009 | 44.15 | 45.50 | 43.87 | 44.65 | 6,698,757 | +0.63(+1.44%) |
Nov 03, 2009 | 43.44 | 44.02 | 43.06 | 44.02 | 5,485,509 | +0.34(+0.77%) |