Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 52.88 | 52.88 | 52.55 | 52.77 | 16,585 | +0.06(+0.12%) |
Jan 28, 2010 | 52.65 | 52.89 | 52.64 | 52.70 | 54,098 | -0.04(-0.08%) |
Jan 27, 2010 | 52.98 | 55.99 | 52.74 | 52.74 | 39,521 | -0.12(-0.22%) |
Jan 26, 2010 | 52.95 | 52.96 | 52.65 | 52.86 | 48,470 | -0.10(-0.20%) |
Jan 25, 2010 | 52.93 | 53.00 | 52.93 | 52.97 | 31,242 | -0.11(-0.21%) |
Jan 22, 2010 | 52.98 | 53.09 | 52.97 | 53.08 | 25,562 | +0.06(+0.12%) |
Jan 21, 2010 | 52.84 | 53.19 | 52.84 | 53.02 | 21,926 | +0.17(+0.32%) |
Jan 20, 2010 | 53.13 | 53.13 | 52.81 | 52.85 | 30,063 | +0.03(+0.05%) |
Jan 19, 2010 | 53.13 | 53.13 | 52.70 | 52.82 | 125,527 | -0.12(-0.22%) |
Jan 15, 2010 | 52.93 | 52.94 | 52.94 | 52.94 | 65,500 | +0.08(+0.14%) |
Jan 14, 2010 | 52.80 | 52.88 | 52.74 | 52.86 | 53,724 | +0.11(+0.21%) |
Jan 13, 2010 | 52.93 | 52.97 | 52.73 | 52.75 | 50,301 | -0.16(-0.30%) |
Jan 12, 2010 | 53.18 | 53.18 | 52.83 | 52.91 | 12,725 | +0.26(+0.49%) |
Jan 11, 2010 | 52.75 | 52.76 | 52.59 | 52.65 | 32,734 | -0.02(-0.03%) |
Jan 08, 2010 | 52.63 | 52.76 | 52.52 | 52.67 | 40,857 | +0.06(+0.11%) |
Jan 07, 2010 | 52.65 | 52.69 | 52.49 | 52.61 | 12,781 | +0.17(+0.32%) |
Jan 06, 2010 | 52.65 | 52.67 | 52.45 | 52.45 | 21,628 | -0.11(-0.21%) |
Jan 05, 2010 | 52.36 | 52.57 | 52.34 | 52.56 | 83,879 | +0.35(+0.67%) |
Jan 04, 2010 | 52.24 | 52.24 | 52.03 | 52.21 | 119,361 | +0.19(+0.36%) |
Dec 31, 2009 | 51.91 | 52.02 | 52.02 | 52.02 | 155,185 | +0.01(+0.01%) |
Dec 30, 2009 | 52.09 | 52.10 | 51.93 | 52.02 | 31,346 | +0.07(+0.13%) |
Dec 29, 2009 | 51.96 | 51.96 | 51.47 | 51.95 | 24,504 | +0.17(+0.32%) |
Dec 28, 2009 | 51.99 | 51.99 | 51.78 | 51.78 | 21,060 | -0.26(-0.50%) |
Dec 24, 2009 | 52.10 | 52.14 | 52.04 | 52.04 | 10,124 | -0.36(-0.68%) |
Dec 23, 2009 | 52.50 | 52.52 | 52.34 | 52.40 | 7,708 | +0.04(+0.08%) |
Dec 22, 2009 | 52.32 | 52.36 | 52.32 | 52.36 | 10,562 | -0.11(-0.21%) |
Dec 21, 2009 | 52.74 | 52.74 | 52.42 | 52.47 | 23,945 | -0.29(-0.56%) |
Dec 18, 2009 | 52.84 | 52.86 | 52.74 | 52.76 | 9,244 | -0.05(-0.09%) |
Dec 17, 2009 | 53.08 | 53.08 | 52.64 | 52.81 | 14,520 | +0.10(+0.20%) |
Dec 16, 2009 | 52.95 | 52.95 | 52.59 | 52.70 | 42,762 | +0.16(+0.30%) |
Dec 15, 2009 | 52.52 | 52.59 | 52.41 | 52.54 | 41,134 | -0.00(-0.01%) |
Dec 14, 2009 | 52.50 | 52.61 | 52.47 | 52.55 | 16,734 | +0.06(+0.11%) |
Dec 11, 2009 | 52.56 | 52.64 | 52.36 | 52.49 | 10,518 | -0.14(-0.26%) |
Dec 10, 2009 | 52.49 | 52.64 | 52.45 | 52.63 | 7,487 | +0.04(+0.08%) |
Dec 09, 2009 | 52.77 | 52.77 | 52.52 | 52.59 | 9,086 | -0.05(-0.09%) |
Dec 08, 2009 | 52.70 | 52.79 | 52.56 | 52.63 | 41,062 | +0.15(+0.29%) |
Dec 07, 2009 | 52.45 | 52.49 | 52.44 | 52.48 | 8,766 | +0.10(+0.20%) |
Dec 04, 2009 | 52.39 | 52.42 | 52.30 | 52.38 | 13,222 | -0.20(-0.38%) |
Dec 03, 2009 | 52.52 | 52.58 | 52.43 | 52.58 | 73,553 | +0.06(+0.12%) |
Dec 02, 2009 | 52.57 | 52.58 | 52.52 | 52.52 | 2,795 | -0.05(-0.09%) |
Dec 01, 2009 | 52.71 | 52.77 | 52.56 | 52.56 | 14,025 | -0.19(-0.36%) |
Nov 30, 2009 | 52.59 | 52.75 | 52.59 | 52.75 | 12,072 | +0.15(+0.28%) |
Nov 27, 2009 | 53.10 | 53.10 | 52.57 | 52.61 | 2,691 | +0.09(+0.17%) |
Nov 25, 2009 | 52.43 | 52.61 | 52.35 | 52.52 | 8,659 | +0.07(+0.13%) |
Nov 24, 2009 | 62.52 | 52.45 | 52.31 | 52.45 | 7,128 | +0.24(+0.45%) |