Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.90 | 45.02 | 43.42 | 43.62 | 371,881 | -1.00(-2.25%) |
Jan 28, 2010 | 45.69 | 45.74 | 44.26 | 44.62 | 212,800 | -1.23(-2.68%) |
Jan 27, 2010 | 45.45 | 45.97 | 45.13 | 45.85 | 329,626 | +0.27(+0.59%) |
Jan 26, 2010 | 45.49 | 46.11 | 45.32 | 45.58 | 231,674 | +0.00(+0.00%) |
Jan 25, 2010 | 45.67 | 45.87 | 45.33 | 45.58 | 411,205 | +0.29(+0.63%) |
Jan 22, 2010 | 46.85 | 46.86 | 45.21 | 45.29 | 420,174 | -1.77(-3.75%) |
Jan 21, 2010 | 47.70 | 47.94 | 46.88 | 47.06 | 245,740 | -0.47(-0.98%) |
Jan 20, 2010 | 47.84 | 47.84 | 46.99 | 47.53 | 201,179 | -0.62(-1.30%) |
Jan 19, 2010 | 47.52 | 48.15 | 47.51 | 48.15 | 368,642 | +0.66(+1.39%) |
Jan 15, 2010 | 48.03 | 47.49 | 47.49 | 47.49 | 298,247 | -0.60(-1.24%) |
Jan 14, 2010 | 47.72 | 48.20 | 47.63 | 48.09 | 344,883 | +0.30(+0.63%) |
Jan 13, 2010 | 47.48 | 47.89 | 47.06 | 47.79 | 362,079 | +0.52(+1.10%) |
Jan 12, 2010 | 47.58 | 47.72 | 47.08 | 47.27 | 217,731 | -0.63(-1.32%) |
Jan 11, 2010 | 48.23 | 48.30 | 47.64 | 47.90 | 226,527 | -0.21(-0.43%) |
Jan 08, 2010 | 47.59 | 48.11 | 47.53 | 48.11 | 195,058 | +0.37(+0.78%) |
Jan 07, 2010 | 47.87 | 47.90 | 47.53 | 47.74 | 273,825 | -0.18(-0.38%) |
Jan 06, 2010 | 48.27 | 48.36 | 47.81 | 47.92 | 257,562 | -0.34(-0.70%) |
Jan 05, 2010 | 48.32 | 48.38 | 47.97 | 48.26 | 601,507 | -0.05(-0.11%) |
Jan 04, 2010 | 48.09 | 48.43 | 48.03 | 48.31 | 312,557 | +0.81(+1.70%) |
Dec 31, 2009 | 48.19 | 47.50 | 47.50 | 47.50 | 161,599 | -0.53(-1.10%) |
Dec 30, 2009 | 47.71 | 48.05 | 47.70 | 48.03 | 220,226 | +0.18(+0.38%) |
Dec 29, 2009 | 47.94 | 47.95 | 47.76 | 47.85 | 296,470 | -0.03(-0.07%) |
Dec 28, 2009 | 47.90 | 48.01 | 47.63 | 47.88 | 389,400 | +0.08(+0.16%) |
Dec 24, 2009 | 47.44 | 47.81 | 47.43 | 47.81 | 142,383 | +0.45(+0.95%) |
Dec 23, 2009 | 47.16 | 47.39 | 47.06 | 47.36 | 394,607 | +0.35(+0.74%) |
Dec 22, 2009 | 46.94 | 47.08 | 46.83 | 47.01 | 399,416 | +0.02(+0.04%) |
Dec 21, 2009 | 46.72 | 47.13 | 46.70 | 46.99 | 230,961 | +0.48(+1.04%) |
Dec 18, 2009 | 46.19 | 46.51 | 46.01 | 46.51 | 169,625 | +0.68(+1.49%) |
Dec 17, 2009 | 46.08 | 46.13 | 45.71 | 45.82 | 246,759 | -0.52(-1.12%) |
Dec 16, 2009 | 46.29 | 46.55 | 46.25 | 46.34 | 153,874 | +0.24(+0.53%) |
Dec 15, 2009 | 46.16 | 46.45 | 45.99 | 46.10 | 118,877 | -0.22(-0.47%) |
Dec 14, 2009 | 46.22 | 46.35 | 46.21 | 46.32 | 240,210 | +0.48(+1.04%) |
Dec 11, 2009 | 46.20 | 46.23 | 45.68 | 45.84 | 216,956 | -0.12(-0.26%) |
Dec 10, 2009 | 46.04 | 46.20 | 45.91 | 45.96 | 129,554 | +0.10(+0.21%) |
Dec 09, 2009 | 45.39 | 45.87 | 45.10 | 45.87 | 112,660 | +0.42(+0.91%) |
Dec 08, 2009 | 45.62 | 45.75 | 45.25 | 45.45 | 205,893 | -0.32(-0.70%) |
Dec 07, 2009 | 45.87 | 46.10 | 45.67 | 45.77 | 188,899 | -0.14(-0.30%) |
Dec 04, 2009 | 46.05 | 46.38 | 45.36 | 45.91 | 237,687 | +0.44(+0.97%) |
Dec 03, 2009 | 45.74 | 46.00 | 45.42 | 45.47 | 177,432 | -0.13(-0.28%) |
Dec 02, 2009 | 45.62 | 45.98 | 45.50 | 45.60 | 185,411 | +0.00(+0.00%) |
Dec 01, 2009 | 45.30 | 45.74 | 45.28 | 45.60 | 144,263 | +0.68(+1.50%) |
Nov 30, 2009 | 44.80 | 44.95 | 44.43 | 44.92 | 169,909 | +0.08(+0.17%) |
Nov 27, 2009 | 44.50 | 45.09 | 44.28 | 44.84 | 95,531 | -0.73(-1.60%) |
Nov 25, 2009 | 45.61 | 45.64 | 45.48 | 45.57 | 126,402 | +0.11(+0.25%) |
Nov 24, 2009 | 45.67 | 45.67 | 45.23 | 45.46 | 324,662 | -0.21(-0.46%) |
Nov 23, 2009 | 45.45 | 45.83 | 45.42 | 45.67 | 164,650 | +0.70(+1.56%) |
Nov 20, 2009 | 44.97 | 45.05 | 44.78 | 44.97 | 139,776 | -0.31(-0.69%) |
Nov 19, 2009 | 45.71 | 45.72 | 44.93 | 45.28 | 229,193 | -0.71(-1.54%) |
Nov 18, 2009 | 46.25 | 46.25 | 45.75 | 45.99 | 309,205 | -0.29(-0.64%) |
Nov 17, 2009 | 45.88 | 46.28 | 45.88 | 46.28 | 390,727 | +0.28(+0.60%) |
Nov 16, 2009 | 45.76 | 46.19 | 45.65 | 46.00 | 374,333 | +0.47(+1.03%) |
Nov 13, 2009 | 45.26 | 45.62 | 45.09 | 45.54 | 214,678 | +0.42(+0.94%) |
Nov 12, 2009 | 45.49 | 45.63 | 45.07 | 45.11 | 525,128 | -0.28(-0.61%) |
Nov 11, 2009 | 45.43 | 45.59 | 45.15 | 45.39 | 757,548 | +0.31(+0.69%) |
Nov 10, 2009 | 44.97 | 45.26 | 44.91 | 45.08 | 113,652 | -0.01(-0.02%) |
Nov 09, 2009 | 44.54 | 45.10 | 44.45 | 45.09 | 189,754 | +0.92(+2.08%) |
Nov 06, 2009 | 43.81 | 44.30 | 43.76 | 44.17 | 114,369 | +0.08(+0.18%) |
Nov 05, 2009 | 43.66 | 44.13 | 43.51 | 44.09 | 173,288 | +1.00(+2.33%) |
Nov 04, 2009 | 43.09 | 43.57 | 43.04 | 43.09 | 171,335 | +0.28(+0.65%) |
Nov 03, 2009 | 42.60 | 42.81 | 42.39 | 42.81 | 138,880 | -0.01(-0.02%) |