Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 52.13 | 52.31 | 50.64 | 50.73 | 585,140 | -1.10(-2.12%) |
Jan 28, 2010 | 52.36 | 52.37 | 51.83 | 51.83 | 268,413 | -0.37(-0.71%) |
Jan 27, 2010 | 51.43 | 52.41 | 50.57 | 52.20 | 390,339 | +0.64(+1.23%) |
Jan 26, 2010 | 51.28 | 52.31 | 51.27 | 51.56 | 331,502 | -0.29(-0.55%) |
Jan 25, 2010 | 52.01 | 52.42 | 51.07 | 51.85 | 463,393 | +0.36(+0.70%) |
Jan 22, 2010 | 53.17 | 53.98 | 51.36 | 51.48 | 677,624 | -1.64(-3.09%) |
Jan 21, 2010 | 54.55 | 55.17 | 53.10 | 53.13 | 514,181 | -1.42(-2.60%) |
Jan 20, 2010 | 54.18 | 55.17 | 53.67 | 54.55 | 817,811 | +0.16(+0.29%) |
Jan 19, 2010 | 53.63 | 54.50 | 53.57 | 54.39 | 477,487 | +0.73(+1.36%) |
Jan 15, 2010 | 53.96 | 53.66 | 53.66 | 53.66 | 384,724 | -0.36(-0.67%) |
Jan 14, 2010 | 53.22 | 54.19 | 53.08 | 54.02 | 392,741 | +0.36(+0.68%) |
Jan 13, 2010 | 52.79 | 53.76 | 52.61 | 53.66 | 328,470 | +1.04(+1.98%) |
Jan 12, 2010 | 52.85 | 53.32 | 52.24 | 52.61 | 468,019 | -0.71(-1.33%) |
Jan 11, 2010 | 53.54 | 53.78 | 53.23 | 53.32 | 285,481 | +0.04(+0.07%) |
Jan 08, 2010 | 53.69 | 53.97 | 52.79 | 53.28 | 336,322 | -0.55(-1.03%) |
Jan 07, 2010 | 53.10 | 54.29 | 52.83 | 53.83 | 446,753 | +0.55(+1.04%) |
Jan 06, 2010 | 52.98 | 53.88 | 52.91 | 53.28 | 742,911 | +0.37(+0.70%) |
Jan 05, 2010 | 52.66 | 52.99 | 51.75 | 52.91 | 851,866 | +0.32(+0.61%) |
Jan 04, 2010 | 53.60 | 53.87 | 52.29 | 52.59 | 703,771 | -0.66(-1.23%) |
Dec 31, 2009 | 53.87 | 53.25 | 53.25 | 53.25 | 463,272 | -0.80(-1.47%) |
Dec 30, 2009 | 53.73 | 54.13 | 53.51 | 54.04 | 529,427 | +0.36(+0.68%) |
Dec 29, 2009 | 54.82 | 55.12 | 53.49 | 53.68 | 734,347 | -1.04(-1.91%) |
Dec 28, 2009 | 55.10 | 55.56 | 54.40 | 54.72 | 918,995 | -0.20(-0.37%) |
Dec 24, 2009 | 54.77 | 55.05 | 54.27 | 54.93 | 306,337 | +0.57(+1.04%) |
Dec 23, 2009 | 54.25 | 54.62 | 53.98 | 54.36 | 910,027 | -0.05(-0.09%) |
Dec 22, 2009 | 53.84 | 54.86 | 53.61 | 54.41 | 729,731 | +0.56(+1.04%) |
Dec 21, 2009 | 53.61 | 54.06 | 53.22 | 53.85 | 500,353 | +0.52(+0.98%) |
Dec 18, 2009 | 53.01 | 53.37 | 52.44 | 53.33 | 949,186 | +0.57(+1.07%) |
Dec 17, 2009 | 52.86 | 53.25 | 52.55 | 52.76 | 477,399 | -0.50(-0.94%) |
Dec 16, 2009 | 53.50 | 53.62 | 53.00 | 53.27 | 468,491 | -0.11(-0.20%) |
Dec 15, 2009 | 52.49 | 53.61 | 52.34 | 53.37 | 908,189 | +0.40(+0.76%) |
Dec 14, 2009 | 52.63 | 53.10 | 52.63 | 52.97 | 849,367 | +0.58(+1.12%) |
Dec 11, 2009 | 51.78 | 52.62 | 51.67 | 52.39 | 864,600 | +0.83(+1.61%) |
Dec 10, 2009 | 51.30 | 51.87 | 51.08 | 51.56 | 515,623 | +0.33(+0.65%) |
Dec 09, 2009 | 51.10 | 51.52 | 50.94 | 51.22 | 563,007 | +0.10(+0.20%) |
Dec 08, 2009 | 50.89 | 51.84 | 50.65 | 51.12 | 371,441 | +0.04(+0.09%) |
Dec 07, 2009 | 52.06 | 52.06 | 50.74 | 51.08 | 660,618 | -0.93(-1.79%) |
Dec 04, 2009 | 51.73 | 52.73 | 51.14 | 52.01 | 697,110 | +0.96(+1.87%) |
Dec 03, 2009 | 52.28 | 52.77 | 50.82 | 51.05 | 625,565 | -1.05(-2.02%) |
Dec 02, 2009 | 51.03 | 52.34 | 50.91 | 52.10 | 1,189,848 | +0.94(+1.83%) |
Dec 01, 2009 | 50.30 | 51.29 | 49.93 | 51.17 | 1,079,282 | +1.01(+2.02%) |
Nov 30, 2009 | 48.05 | 50.21 | 47.81 | 50.15 | 1,364,607 | +2.35(+4.92%) |
Nov 27, 2009 | 48.01 | 48.82 | 47.80 | 47.80 | 411,693 | -1.41(-2.86%) |
Nov 25, 2009 | 49.00 | 49.25 | 48.73 | 49.21 | 643,737 | +0.40(+0.82%) |
Nov 24, 2009 | 49.80 | 49.90 | 48.58 | 48.81 | 1,403,784 | -1.15(-2.30%) |
Nov 23, 2009 | 49.90 | 50.40 | 49.61 | 49.96 | 676,258 | +0.87(+1.77%) |
Nov 20, 2009 | 49.74 | 49.76 | 49.08 | 49.09 | 462,391 | -0.67(-1.34%) |
Nov 19, 2009 | 50.00 | 50.05 | 49.10 | 49.76 | 785,831 | -1.19(-2.35%) |
Nov 18, 2009 | 50.77 | 51.41 | 50.56 | 50.95 | 1,107,453 | +0.35(+0.68%) |
Nov 17, 2009 | 52.15 | 52.52 | 50.57 | 50.61 | 814,961 | -1.72(-3.29%) |
Nov 16, 2009 | 51.80 | 52.76 | 51.79 | 52.33 | 525,262 | +1.04(+2.02%) |
Nov 13, 2009 | 51.57 | 51.81 | 50.88 | 51.29 | 636,223 | +0.09(+0.17%) |
Nov 12, 2009 | 51.35 | 51.69 | 50.86 | 51.20 | 441,053 | -0.33(-0.63%) |
Nov 11, 2009 | 50.87 | 51.71 | 50.64 | 51.53 | 557,551 | +0.97(+1.93%) |
Nov 10, 2009 | 49.96 | 50.93 | 49.56 | 50.56 | 714,595 | +0.45(+0.90%) |
Nov 09, 2009 | 49.37 | 50.17 | 49.09 | 50.10 | 1,271,598 | +1.48(+3.04%) |
Nov 06, 2009 | 49.25 | 49.51 | 48.25 | 48.62 | 630,000 | -0.55(-1.11%) |
Nov 05, 2009 | 49.41 | 49.82 | 48.83 | 49.17 | 772,054 | +0.43(+0.89%) |
Nov 04, 2009 | 49.49 | 50.29 | 48.71 | 48.74 | 1,729,294 | +0.44(+0.91%) |
Nov 03, 2009 | 47.17 | 48.83 | 46.74 | 48.30 | 889,538 | +0.59(+1.24%) |