Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.94 | 49.40 | 47.00 | 47.22 | 11,198,359 | -1.53(-3.13%) |
Jan 28, 2010 | 48.43 | 49.05 | 47.77 | 48.75 | 11,373,190 | +0.49(+1.02%) |
Jan 27, 2010 | 45.85 | 48.38 | 45.84 | 48.26 | 18,939,662 | +3.29(+7.31%) |
Jan 26, 2010 | 44.84 | 45.59 | 44.60 | 44.97 | 5,841,567 | -0.05(-0.12%) |
Jan 25, 2010 | 45.47 | 45.78 | 44.81 | 45.02 | 4,478,500 | +0.01(+0.02%) |
Jan 22, 2010 | 45.68 | 46.11 | 44.96 | 45.02 | 6,089,797 | -1.11(-2.42%) |
Jan 21, 2010 | 46.99 | 47.74 | 45.90 | 46.13 | 6,931,520 | -0.78(-1.66%) |
Jan 20, 2010 | 47.01 | 47.20 | 45.61 | 46.91 | 6,896,577 | -0.35(-0.74%) |
Jan 19, 2010 | 47.22 | 47.54 | 46.72 | 47.26 | 6,964,541 | -0.13(-0.28%) |
Jan 15, 2010 | 47.95 | 47.39 | 47.39 | 47.39 | 6,502,898 | -0.58(-1.20%) |
Jan 14, 2010 | 47.56 | 48.02 | 47.36 | 47.97 | 3,850,429 | +0.31(+0.65%) |
Jan 13, 2010 | 47.23 | 48.08 | 47.03 | 47.66 | 6,352,880 | +0.57(+1.21%) |
Jan 12, 2010 | 46.81 | 47.69 | 46.68 | 47.09 | 6,767,612 | -0.34(-0.72%) |
Jan 11, 2010 | 48.27 | 48.38 | 47.15 | 47.43 | 7,218,494 | -0.57(-1.18%) |
Jan 08, 2010 | 47.95 | 48.14 | 47.42 | 48.00 | 9,172,339 | -0.47(-0.96%) |
Jan 07, 2010 | 46.37 | 48.55 | 45.99 | 48.47 | 18,452,694 | +1.89(+4.05%) |
Jan 06, 2010 | 45.38 | 46.75 | 45.10 | 46.58 | 11,339,893 | +1.37(+3.03%) |
Jan 05, 2010 | 43.83 | 45.41 | 43.64 | 45.21 | 11,380,525 | +1.43(+3.28%) |
Jan 04, 2010 | 43.42 | 43.94 | 42.70 | 43.78 | 7,939,480 | +1.60(+3.79%) |
Dec 31, 2009 | 42.86 | 42.18 | 42.18 | 42.18 | 2,809,671 | -0.65(-1.51%) |
Dec 30, 2009 | 42.75 | 43.08 | 42.66 | 42.83 | 3,158,136 | -0.19(-0.45%) |
Dec 29, 2009 | 43.12 | 43.22 | 42.97 | 43.02 | 2,776,991 | +0.05(+0.13%) |
Dec 28, 2009 | 43.12 | 43.29 | 42.77 | 42.97 | 2,659,208 | -0.27(-0.61%) |
Dec 24, 2009 | 43.06 | 43.29 | 42.94 | 43.23 | 1,288,428 | +0.41(+0.95%) |
Dec 23, 2009 | 43.18 | 43.36 | 42.80 | 42.83 | 3,929,304 | -0.11(-0.25%) |
Dec 22, 2009 | 42.37 | 43.15 | 42.32 | 42.94 | 4,709,440 | +0.62(+1.47%) |
Dec 21, 2009 | 41.58 | 42.47 | 41.58 | 42.31 | 4,691,409 | +0.67(+1.61%) |
Dec 18, 2009 | 42.62 | 42.66 | 41.38 | 41.64 | 11,450,137 | -0.80(-1.89%) |
Dec 17, 2009 | 42.78 | 43.17 | 42.40 | 42.45 | 7,474,542 | -0.15(-0.35%) |
Dec 16, 2009 | 43.72 | 43.75 | 42.43 | 42.59 | 10,023,989 | -0.79(-1.81%) |
Dec 15, 2009 | 43.93 | 43.93 | 43.12 | 43.38 | 9,451,288 | -0.30(-0.68%) |
Dec 14, 2009 | 43.70 | 43.77 | 43.60 | 43.68 | 6,199,256 | +0.35(+0.81%) |
Dec 11, 2009 | 43.22 | 43.48 | 42.95 | 43.33 | 9,493,912 | +0.46(+1.07%) |
Dec 10, 2009 | 43.36 | 43.94 | 42.64 | 42.87 | 7,386,154 | -0.36(-0.83%) |
Dec 09, 2009 | 43.44 | 43.48 | 42.94 | 43.22 | 5,004,970 | -0.15(-0.34%) |
Dec 08, 2009 | 43.63 | 43.81 | 42.90 | 43.37 | 5,978,238 | -0.12(-0.29%) |
Dec 07, 2009 | 43.01 | 43.60 | 42.78 | 43.50 | 6,350,840 | +0.89(+2.08%) |
Dec 04, 2009 | 42.66 | 43.21 | 41.78 | 42.61 | 6,993,886 | +0.71(+1.69%) |
Dec 03, 2009 | 42.07 | 42.40 | 41.70 | 41.90 | 5,130,091 | -0.01(-0.02%) |
Dec 02, 2009 | 42.11 | 42.52 | 41.50 | 41.91 | 7,674,450 | +0.05(+0.11%) |
Dec 01, 2009 | 41.10 | 42.25 | 41.10 | 41.86 | 8,160,530 | +1.02(+2.50%) |
Nov 30, 2009 | 40.86 | 41.06 | 40.35 | 40.84 | 6,971,091 | -0.03(-0.08%) |
Nov 27, 2009 | 40.01 | 41.15 | 39.74 | 40.87 | 4,210,980 | -0.37(-0.91%) |
Nov 25, 2009 | 40.50 | 41.26 | 40.39 | 41.24 | 3,877,452 | +0.90(+2.22%) |
Nov 24, 2009 | 40.58 | 41.01 | 39.70 | 40.35 | 4,219,696 | -0.66(-1.62%) |
Nov 23, 2009 | 40.91 | 41.30 | 40.77 | 41.01 | 4,177,517 | +0.72(+1.80%) |
Nov 20, 2009 | 39.83 | 40.43 | 39.80 | 40.29 | 6,027,916 | +0.21(+0.52%) |
Nov 19, 2009 | 40.16 | 40.36 | 39.55 | 40.08 | 4,084,879 | -0.46(-1.13%) |
Nov 18, 2009 | 40.98 | 41.02 | 40.09 | 40.54 | 5,617,344 | -0.40(-0.97%) |
Nov 17, 2009 | 40.85 | 41.06 | 40.29 | 40.93 | 5,063,562 | +0.04(+0.10%) |
Nov 16, 2009 | 39.74 | 40.93 | 39.65 | 40.89 | 7,320,675 | +1.40(+3.55%) |
Nov 13, 2009 | 38.95 | 39.69 | 38.90 | 39.49 | 4,551,615 | +0.31(+0.80%) |
Nov 12, 2009 | 39.45 | 39.68 | 39.03 | 39.18 | 4,264,097 | -0.31(-0.79%) |
Nov 11, 2009 | 39.57 | 40.07 | 39.39 | 39.49 | 4,550,270 | +0.28(+0.72%) |
Nov 10, 2009 | 39.80 | 39.80 | 39.06 | 39.21 | 6,077,214 | -0.80(-2.01%) |
Nov 09, 2009 | 38.97 | 40.12 | 38.88 | 40.01 | 5,703,122 | +1.30(+3.36%) |
Nov 06, 2009 | 38.74 | 38.95 | 38.43 | 38.71 | 4,122,697 | +0.24(+0.63%) |
Nov 05, 2009 | 37.79 | 38.85 | 37.65 | 38.47 | 6,101,177 | +1.01(+2.70%) |
Nov 04, 2009 | 37.62 | 38.10 | 37.25 | 37.46 | 6,521,687 | +0.30(+0.82%) |
Nov 03, 2009 | 37.21 | 37.35 | 36.66 | 37.15 | 6,343,133 | -0.13(-0.35%) |