Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.58 | 49.51 | 47.96 | 48.18 | 2,324,628 | -0.23(-0.47%) |
Jan 28, 2010 | 49.01 | 49.01 | 48.40 | 48.40 | 1,796,475 | -0.24(-0.49%) |
Jan 27, 2010 | 48.28 | 48.83 | 47.46 | 48.64 | 2,119,947 | +0.26(+0.55%) |
Jan 26, 2010 | 47.81 | 48.80 | 47.45 | 48.38 | 2,687,088 | +0.22(+0.46%) |
Jan 25, 2010 | 48.14 | 48.26 | 46.83 | 48.16 | 3,136,377 | +0.72(+1.51%) |
Jan 22, 2010 | 48.95 | 48.95 | 47.33 | 47.44 | 2,911,578 | -1.17(-2.41%) |
Jan 21, 2010 | 49.82 | 50.02 | 48.43 | 48.61 | 2,511,403 | -1.12(-2.25%) |
Jan 20, 2010 | 50.17 | 50.17 | 49.00 | 49.73 | 2,096,396 | -1.14(-2.24%) |
Jan 19, 2010 | 49.73 | 50.98 | 49.73 | 50.87 | 1,644,637 | +0.92(+1.84%) |
Jan 15, 2010 | 50.05 | 49.95 | 49.95 | 49.95 | 1,716,185 | -0.32(-0.64%) |
Jan 14, 2010 | 50.34 | 50.80 | 50.03 | 50.27 | 1,429,208 | -0.30(-0.60%) |
Jan 13, 2010 | 49.73 | 50.67 | 49.45 | 50.57 | 1,805,154 | +1.15(+2.33%) |
Jan 12, 2010 | 50.24 | 50.69 | 49.15 | 49.42 | 1,731,552 | -1.19(-2.35%) |
Jan 11, 2010 | 50.48 | 51.41 | 50.19 | 50.61 | 2,074,306 | +0.69(+1.37%) |
Jan 08, 2010 | 50.02 | 50.28 | 49.01 | 49.92 | 1,908,087 | -0.38(-0.75%) |
Jan 07, 2010 | 49.95 | 50.85 | 49.58 | 50.30 | 2,792,028 | +0.10(+0.20%) |
Jan 06, 2010 | 50.52 | 51.14 | 49.98 | 50.20 | 2,161,063 | -0.48(-0.94%) |
Jan 05, 2010 | 51.07 | 51.20 | 50.16 | 50.68 | 2,132,473 | -0.38(-0.75%) |
Jan 04, 2010 | 52.24 | 52.41 | 50.94 | 51.06 | 2,358,933 | -0.57(-1.11%) |
Dec 31, 2009 | 52.70 | 51.63 | 51.63 | 51.63 | 1,665,139 | -1.09(-2.07%) |
Dec 30, 2009 | 52.75 | 53.29 | 52.51 | 52.73 | 2,095,747 | -0.20(-0.38%) |
Dec 29, 2009 | 53.65 | 53.95 | 52.82 | 52.93 | 1,595,747 | -1.24(-2.29%) |
Dec 28, 2009 | 54.76 | 55.22 | 54.02 | 54.17 | 2,797,502 | -0.28(-0.52%) |
Dec 24, 2009 | 53.94 | 54.48 | 53.74 | 54.45 | 764,943 | +0.87(+1.63%) |
Dec 23, 2009 | 52.06 | 53.90 | 52.06 | 53.58 | 3,306,679 | +1.44(+2.76%) |
Dec 22, 2009 | 51.53 | 52.19 | 51.27 | 52.14 | 2,073,194 | +0.79(+1.54%) |
Dec 21, 2009 | 50.28 | 51.39 | 50.25 | 51.34 | 2,234,220 | +1.15(+2.29%) |
Dec 18, 2009 | 49.72 | 50.25 | 49.37 | 50.19 | 2,165,177 | +0.52(+1.04%) |
Dec 17, 2009 | 49.68 | 50.35 | 49.48 | 49.68 | 2,703,030 | -0.40(-0.79%) |
Dec 16, 2009 | 49.51 | 50.33 | 49.22 | 50.07 | 2,719,833 | +0.94(+1.92%) |
Dec 15, 2009 | 49.56 | 50.04 | 48.96 | 49.13 | 2,931,526 | -0.04(-0.08%) |
Dec 14, 2009 | 48.84 | 49.28 | 48.65 | 49.17 | 2,712,725 | +0.91(+1.89%) |
Dec 11, 2009 | 47.95 | 48.52 | 47.83 | 48.26 | 2,482,647 | +0.52(+1.09%) |
Dec 10, 2009 | 47.75 | 47.86 | 47.32 | 47.73 | 1,828,095 | +0.17(+0.36%) |
Dec 09, 2009 | 47.51 | 47.95 | 47.27 | 47.57 | 1,807,441 | +0.00(+0.00%) |
Dec 08, 2009 | 46.77 | 48.09 | 46.72 | 47.57 | 2,199,581 | +0.01(+0.03%) |
Dec 07, 2009 | 48.15 | 48.31 | 47.24 | 47.55 | 2,522,942 | -0.83(-1.72%) |
Dec 04, 2009 | 47.40 | 48.44 | 47.40 | 48.38 | 3,174,151 | +1.74(+3.73%) |
Dec 03, 2009 | 47.58 | 48.12 | 46.42 | 46.64 | 2,772,702 | -0.38(-0.80%) |
Dec 02, 2009 | 46.07 | 47.50 | 46.07 | 47.02 | 2,479,443 | +0.77(+1.67%) |
Dec 01, 2009 | 45.69 | 46.46 | 45.34 | 46.24 | 2,425,516 | +0.82(+1.80%) |
Nov 30, 2009 | 43.73 | 45.56 | 43.41 | 45.43 | 3,845,682 | +1.96(+4.51%) |
Nov 27, 2009 | 43.22 | 44.44 | 43.22 | 43.47 | 1,069,395 | -1.25(-2.80%) |
Nov 25, 2009 | 45.11 | 45.21 | 44.57 | 44.72 | 1,491,631 | -0.34(-0.75%) |
Nov 24, 2009 | 45.44 | 45.62 | 44.72 | 45.06 | 2,304,265 | -0.57(-1.24%) |
Nov 23, 2009 | 46.09 | 46.55 | 45.23 | 45.62 | 1,941,037 | +0.35(+0.78%) |
Nov 20, 2009 | 45.12 | 45.59 | 44.88 | 45.27 | 1,892,764 | -0.18(-0.40%) |
Nov 19, 2009 | 46.07 | 46.29 | 45.24 | 45.45 | 2,580,407 | -0.89(-1.93%) |
Nov 18, 2009 | 45.84 | 46.49 | 45.63 | 46.35 | 1,861,797 | +0.54(+1.18%) |
Nov 17, 2009 | 47.04 | 47.32 | 45.80 | 45.80 | 2,764,948 | -1.19(-2.54%) |
Nov 16, 2009 | 46.50 | 47.76 | 46.37 | 47.00 | 2,872,404 | +0.79(+1.70%) |
Nov 13, 2009 | 45.93 | 46.47 | 45.52 | 46.21 | 1,461,246 | +0.74(+1.62%) |
Nov 12, 2009 | 45.22 | 45.87 | 45.06 | 45.48 | 1,961,413 | -0.09(-0.19%) |
Nov 11, 2009 | 45.13 | 45.91 | 44.92 | 45.57 | 1,584,665 | +0.84(+1.88%) |
Nov 10, 2009 | 44.24 | 45.11 | 43.92 | 44.72 | 1,937,532 | +0.13(+0.28%) |
Nov 09, 2009 | 42.94 | 44.68 | 42.76 | 44.60 | 2,597,703 | +2.13(+5.02%) |
Nov 06, 2009 | 43.17 | 43.58 | 42.22 | 42.47 | 2,320,799 | -1.31(-2.99%) |
Nov 05, 2009 | 43.65 | 44.13 | 43.09 | 43.77 | 2,571,820 | +0.66(+1.53%) |
Nov 04, 2009 | 44.13 | 44.77 | 43.09 | 43.11 | 2,779,715 | -0.86(-1.95%) |
Nov 03, 2009 | 43.14 | 44.09 | 42.67 | 43.97 | 2,673,280 | +0.68(+1.57%) |