Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.91 | 42.96 | 41.31 | 41.55 | 1,295,967 | -1.10(-2.59%) |
Jan 28, 2010 | 42.87 | 42.89 | 42.53 | 42.66 | 1,285,518 | -0.01(-0.03%) |
Jan 27, 2010 | 41.72 | 42.70 | 41.45 | 42.67 | 1,252,164 | +0.56(+1.33%) |
Jan 26, 2010 | 42.25 | 43.06 | 42.02 | 42.11 | 1,026,788 | -1.42(-3.27%) |
Jan 25, 2010 | 44.05 | 44.26 | 43.16 | 43.53 | 1,207,699 | +1.19(+2.80%) |
Jan 22, 2010 | 43.21 | 43.63 | 42.16 | 42.35 | 2,668,466 | -2.36(-5.27%) |
Jan 21, 2010 | 46.53 | 46.80 | 44.51 | 44.71 | 2,616,142 | -2.10(-4.48%) |
Jan 20, 2010 | 47.24 | 47.27 | 46.14 | 46.81 | 1,168,721 | -1.39(-2.88%) |
Jan 19, 2010 | 47.38 | 48.26 | 47.36 | 48.20 | 1,512,048 | +0.67(+1.42%) |
Jan 15, 2010 | 48.35 | 47.52 | 47.52 | 47.52 | 2,158,157 | -2.43(-4.87%) |
Jan 14, 2010 | 49.80 | 50.13 | 49.55 | 49.95 | 432,754 | -0.27(-0.54%) |
Jan 13, 2010 | 50.09 | 50.40 | 49.34 | 50.23 | 720,660 | -0.27(-0.54%) |
Jan 12, 2010 | 50.90 | 51.11 | 50.17 | 50.50 | 658,150 | -1.58(-3.04%) |
Jan 11, 2010 | 52.95 | 52.99 | 51.73 | 52.08 | 870,549 | -0.29(-0.56%) |
Jan 08, 2010 | 52.06 | 52.44 | 51.79 | 52.37 | 1,069,667 | +1.83(+3.61%) |
Jan 07, 2010 | 50.09 | 50.64 | 49.86 | 50.55 | 980,271 | +0.57(+1.13%) |
Jan 06, 2010 | 49.89 | 50.38 | 49.64 | 49.98 | 693,129 | -0.88(-1.73%) |
Jan 05, 2010 | 51.00 | 51.21 | 50.43 | 50.86 | 704,737 | +0.95(+1.91%) |
Jan 04, 2010 | 49.35 | 50.11 | 49.20 | 49.91 | 657,307 | +1.58(+3.27%) |
Dec 31, 2009 | 49.20 | 48.33 | 48.33 | 48.33 | 428,608 | -0.40(-0.81%) |
Dec 30, 2009 | 48.38 | 48.91 | 48.14 | 48.72 | 422,752 | -0.74(-1.50%) |
Dec 29, 2009 | 49.70 | 49.93 | 49.28 | 49.46 | 345,164 | -0.19(-0.38%) |
Dec 28, 2009 | 49.72 | 49.99 | 49.38 | 49.65 | 332,665 | +0.18(+0.36%) |
Dec 24, 2009 | 49.20 | 49.52 | 49.20 | 49.48 | 108,063 | +0.37(+0.75%) |
Dec 23, 2009 | 49.18 | 49.31 | 48.90 | 49.11 | 279,550 | +0.05(+0.10%) |
Dec 22, 2009 | 49.09 | 49.24 | 48.65 | 49.06 | 453,710 | -0.44(-0.89%) |
Dec 21, 2009 | 49.03 | 49.64 | 48.99 | 49.50 | 548,655 | +0.44(+0.90%) |
Dec 18, 2009 | 49.31 | 49.57 | 48.44 | 49.06 | 721,810 | -0.50(-1.00%) |
Dec 17, 2009 | 49.68 | 50.29 | 49.53 | 49.56 | 1,290,736 | -1.92(-3.73%) |
Dec 16, 2009 | 51.23 | 51.89 | 51.15 | 51.48 | 1,740,355 | +2.71(+5.56%) |
Dec 15, 2009 | 48.95 | 49.59 | 48.62 | 48.77 | 839,693 | -0.81(-1.64%) |
Dec 14, 2009 | 49.42 | 49.60 | 49.34 | 49.58 | 1,322,363 | +1.86(+3.90%) |
Dec 11, 2009 | 47.79 | 47.82 | 47.22 | 47.72 | 838,121 | -0.48(-0.99%) |
Dec 10, 2009 | 48.71 | 48.81 | 47.95 | 48.20 | 573,336 | +0.35(+0.73%) |
Dec 09, 2009 | 47.49 | 48.11 | 46.98 | 47.85 | 929,454 | -0.35(-0.72%) |
Dec 08, 2009 | 48.48 | 48.73 | 47.98 | 48.20 | 1,132,510 | -1.19(-2.41%) |
Dec 07, 2009 | 49.75 | 50.07 | 49.19 | 49.39 | 852,365 | -0.84(-1.67%) |
Dec 04, 2009 | 50.57 | 50.91 | 49.67 | 50.23 | 893,174 | +0.65(+1.31%) |
Dec 03, 2009 | 50.66 | 51.00 | 49.47 | 49.58 | 803,071 | -0.59(-1.17%) |
Dec 02, 2009 | 49.87 | 50.57 | 49.65 | 50.17 | 1,083,281 | -0.73(-1.43%) |
Dec 01, 2009 | 50.39 | 51.24 | 50.35 | 50.90 | 1,306,099 | +1.08(+2.16%) |
Nov 30, 2009 | 49.34 | 49.97 | 48.90 | 49.82 | 1,112,365 | +1.27(+2.61%) |
Nov 27, 2009 | 47.92 | 49.08 | 47.81 | 48.55 | 1,052,568 | -2.71(-5.29%) |
Nov 25, 2009 | 51.04 | 51.34 | 50.70 | 51.26 | 609,367 | +0.37(+0.72%) |
Nov 24, 2009 | 51.24 | 51.26 | 50.02 | 50.90 | 1,365,345 | -0.81(-1.57%) |
Nov 23, 2009 | 51.62 | 52.14 | 51.39 | 51.71 | 722,589 | +1.70(+3.39%) |
Nov 20, 2009 | 49.95 | 50.31 | 49.60 | 50.01 | 960,770 | -1.38(-2.69%) |
Nov 19, 2009 | 51.44 | 51.47 | 50.70 | 51.39 | 991,401 | -1.49(-2.82%) |
Nov 18, 2009 | 53.32 | 53.32 | 52.46 | 52.88 | 664,421 | +0.22(+0.43%) |
Nov 17, 2009 | 52.35 | 52.67 | 51.83 | 52.66 | 553,153 | -0.14(-0.27%) |
Nov 16, 2009 | 52.44 | 53.31 | 52.44 | 52.80 | 703,434 | +1.54(+3.00%) |
Nov 13, 2009 | 50.73 | 51.51 | 50.21 | 51.26 | 671,906 | +0.76(+1.51%) |
Nov 12, 2009 | 51.62 | 51.88 | 50.32 | 50.50 | 481,537 | -1.05(-2.04%) |
Nov 11, 2009 | 51.81 | 52.23 | 51.22 | 51.55 | 685,222 | +0.27(+0.52%) |
Nov 10, 2009 | 50.79 | 51.49 | 50.58 | 51.28 | 707,925 | +0.01(+0.01%) |
Nov 09, 2009 | 50.30 | 51.34 | 50.12 | 51.28 | 728,045 | +2.32(+4.75%) |
Nov 06, 2009 | 48.60 | 49.51 | 48.48 | 48.95 | 582,491 | -0.29(-0.58%) |
Nov 05, 2009 | 48.65 | 49.33 | 48.41 | 49.24 | 825,492 | +0.94(+1.95%) |
Nov 04, 2009 | 49.09 | 49.33 | 48.19 | 48.30 | 851,914 | +0.06(+0.13%) |
Nov 03, 2009 | 47.32 | 48.48 | 47.17 | 48.24 | 1,329,689 | -1.14(-2.31%) |