Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.75 | 42.79 | 41.88 | 41.95 | 258,494 | -1.10(-2.56%) |
Jan 28, 2010 | 43.26 | 43.26 | 42.75 | 43.05 | 211,523 | -0.75(-1.71%) |
Jan 27, 2010 | 43.53 | 43.80 | 43.40 | 43.80 | 185,369 | -0.11(-0.25%) |
Jan 26, 2010 | 43.58 | 44.09 | 43.54 | 43.91 | 479,789 | +0.36(+0.83%) |
Jan 25, 2010 | 43.92 | 43.99 | 43.52 | 43.55 | 374,151 | -0.50(-1.14%) |
Jan 22, 2010 | 44.20 | 44.50 | 44.00 | 44.05 | 784,591 | -0.62(-1.39%) |
Jan 21, 2010 | 44.55 | 44.84 | 44.29 | 44.67 | 622,254 | +0.02(+0.04%) |
Jan 20, 2010 | 44.65 | 44.87 | 44.20 | 44.65 | 1,158,089 | -0.50(-1.11%) |
Jan 19, 2010 | 44.38 | 45.15 | 44.20 | 45.15 | 606,951 | +0.19(+0.42%) |
Jan 15, 2010 | 44.96 | 44.96 | 44.96 | 0 | +0.08(+0.18%) | |
Jan 14, 2010 | 44.41 | 45.01 | 44.30 | 44.88 | 187,028 | +0.87(+1.98%) |
Jan 13, 2010 | 44.20 | 44.30 | 43.82 | 44.01 | 196,657 | +0.46(+1.06%) |
Jan 12, 2010 | 43.45 | 43.94 | 43.36 | 43.55 | 192,006 | -0.63(-1.43%) |
Jan 11, 2010 | 44.00 | 44.20 | 43.90 | 44.18 | 185,505 | +0.49(+1.12%) |
Jan 08, 2010 | 43.45 | 43.69 | 43.10 | 43.69 | 313,908 | +0.60(+1.39%) |
Jan 07, 2010 | 42.88 | 43.33 | 42.80 | 43.09 | 440,916 | -0.53(-1.22%) |
Jan 06, 2010 | 43.40 | 43.78 | 43.30 | 43.62 | 384,153 | +0.38(+0.88%) |
Jan 05, 2010 | 43.09 | 43.30 | 42.91 | 43.24 | 356,309 | -0.66(-1.50%) |
Jan 04, 2010 | 43.50 | 44.01 | 43.40 | 43.90 | 310,741 | +1.70(+4.03%) |
Dec 31, 2009 | 42.20 | 42.20 | 42.20 | 0 | -0.10(-0.24%) | |
Dec 30, 2009 | 42.70 | 42.70 | 42.00 | 42.30 | 573,961 | -0.80(-1.86%) |
Dec 29, 2009 | 43.00 | 43.17 | 42.84 | 43.10 | 155,995 | +0.22(+0.51%) |
Dec 28, 2009 | 43.10 | 43.10 | 42.85 | 42.88 | 182,717 | -0.32(-0.74%) |
Dec 24, 2009 | 42.80 | 43.30 | 42.75 | 43.20 | 285,853 | +0.40(+0.93%) |
Dec 23, 2009 | 42.82 | 42.95 | 42.61 | 42.80 | 150,860 | +0.10(+0.23%) |
Dec 22, 2009 | 42.57 | 42.78 | 42.40 | 42.70 | 330,016 | +0.80(+1.91%) |
Dec 21, 2009 | 42.20 | 42.25 | 41.85 | 41.90 | 164,650 | -0.05(-0.12%) |
Dec 18, 2009 | 42.01 | 42.25 | 41.66 | 41.95 | 173,853 | +0.29(+0.70%) |
Dec 17, 2009 | 41.90 | 42.00 | 41.51 | 41.66 | 237,152 | -0.17(-0.41%) |
Dec 16, 2009 | 41.47 | 42.18 | 41.47 | 41.83 | 277,690 | +0.98(+2.40%) |
Dec 15, 2009 | 40.62 | 40.87 | 40.58 | 40.85 | 126,452 | -0.15(-0.37%) |
Dec 14, 2009 | 41.06 | 41.09 | 40.75 | 41.00 | 433,743 | +0.25(+0.61%) |
Dec 11, 2009 | 40.91 | 40.95 | 40.66 | 40.75 | 374,705 | -0.25(-0.61%) |
Dec 10, 2009 | 41.10 | 41.20 | 40.90 | 41.00 | 129,627 | +0.15(+0.37%) |
Dec 09, 2009 | 40.75 | 40.95 | 40.58 | 40.85 | 441,363 | +0.05(+0.12%) |
Dec 08, 2009 | 41.00 | 41.00 | 40.64 | 40.80 | 177,402 | -0.56(-1.35%) |
Dec 07, 2009 | 41.35 | 41.56 | 41.26 | 41.36 | 387,726 | -0.06(-0.14%) |
Dec 04, 2009 | 42.04 | 42.04 | 41.28 | 41.42 | 1,163,753 | -0.43(-1.03%) |
Dec 03, 2009 | 41.95 | 42.08 | 41.80 | 41.85 | 680,218 | +0.42(+1.01%) |
Dec 02, 2009 | 41.76 | 41.80 | 41.28 | 41.43 | 263,186 | +0.03(+0.07%) |
Dec 01, 2009 | 41.40 | 41.54 | 41.26 | 41.40 | 1,249,945 | +0.48(+1.17%) |
Nov 30, 2009 | 40.85 | 41.14 | 40.69 | 40.92 | 301,885 | -0.54(-1.30%) |
Nov 27, 2009 | 40.75 | 41.53 | 40.59 | 41.46 | 129,174 | -0.83(-1.96%) |
Nov 25, 2009 | 42.01 | 42.30 | 41.81 | 42.29 | 2,202,027 | +0.84(+2.03%) |
Nov 24, 2009 | 41.47 | 41.62 | 41.26 | 41.45 | 475,658 | +0.49(+1.20%) |
Nov 23, 2009 | 40.91 | 41.27 | 40.90 | 40.96 | 1,123,968 | +0.86(+2.14%) |
Nov 20, 2009 | 39.58 | 40.19 | 39.58 | 40.10 | 263,416 | +0.38(+0.96%) |
Nov 19, 2009 | 39.64 | 39.85 | 39.38 | 39.72 | 308,506 | -0.53(-1.32%) |
Nov 18, 2009 | 40.38 | 40.50 | 40.04 | 40.25 | 268,786 | +0.35(+0.88%) |
Nov 17, 2009 | 39.65 | 39.90 | 39.54 | 39.90 | 164,746 | -0.40(-0.99%) |
Nov 16, 2009 | 40.20 | 40.46 | 40.00 | 40.30 | 139,220 | +0.52(+1.31%) |
Nov 13, 2009 | 39.38 | 39.90 | 39.30 | 39.78 | 161,127 | +0.18(+0.45%) |
Nov 12, 2009 | 39.85 | 40.10 | 39.55 | 39.60 | 194,291 | -0.65(-1.61%) |
Nov 11, 2009 | 40.55 | 40.56 | 40.07 | 40.25 | 176,727 | -0.19(-0.47%) |
Nov 10, 2009 | 40.25 | 40.44 | 40.12 | 40.44 | 374,718 | +0.09(+0.22%) |
Nov 09, 2009 | 40.37 | 40.59 | 39.60 | 40.35 | 267,278 | +0.92(+2.33%) |
Nov 06, 2009 | 39.30 | 39.54 | 39.10 | 39.43 | 2,019,931 | -0.08(-0.20%) |
Nov 05, 2009 | 39.60 | 39.76 | 39.39 | 39.51 | 400,545 | +0.31(+0.79%) |
Nov 04, 2009 | 39.15 | 39.59 | 39.13 | 39.20 | 169,732 | -0.04(-0.10%) |
Nov 03, 2009 | 39.15 | 39.39 | 39.07 | 39.24 | 486,295 | -0.46(-1.16%) |