Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 52.70 | 53.15 | 52.56 | 52.56 | 187,877 | -0.20(-0.39%) |
Jan 28, 2010 | 53.30 | 53.36 | 52.66 | 52.77 | 66,125 | -0.38(-0.72%) |
Jan 27, 2010 | 52.73 | 53.27 | 52.68 | 53.15 | 166,404 | +0.25(+0.46%) |
Jan 26, 2010 | 52.88 | 53.11 | 52.56 | 52.91 | 675,995 | -0.15(-0.28%) |
Jan 25, 2010 | 53.43 | 53.56 | 53.05 | 53.05 | 72,490 | +0.01(+0.02%) |
Jan 22, 2010 | 53.55 | 53.97 | 53.05 | 53.05 | 103,087 | -0.66(-1.22%) |
Jan 21, 2010 | 54.90 | 55.08 | 53.69 | 53.70 | 85,153 | -1.19(-2.17%) |
Jan 20, 2010 | 55.33 | 55.54 | 54.42 | 54.89 | 120,424 | -0.28(-0.50%) |
Jan 19, 2010 | 54.28 | 55.24 | 54.28 | 55.17 | 115,348 | +1.07(+1.98%) |
Jan 15, 2010 | 54.50 | 54.10 | 54.10 | 54.10 | 40,415 | -0.28(-0.52%) |
Jan 14, 2010 | 54.04 | 54.44 | 53.92 | 54.38 | 73,927 | +0.38(+0.71%) |
Jan 13, 2010 | 53.37 | 54.16 | 53.37 | 54.00 | 55,092 | +0.80(+1.51%) |
Jan 12, 2010 | 53.38 | 53.50 | 53.06 | 53.19 | 62,147 | -0.41(-0.76%) |
Jan 11, 2010 | 53.60 | 53.70 | 53.39 | 53.60 | 40,179 | +0.28(+0.52%) |
Jan 08, 2010 | 53.19 | 53.34 | 53.00 | 53.33 | 54,412 | +0.14(+0.27%) |
Jan 07, 2010 | 52.85 | 53.23 | 52.83 | 53.18 | 52,512 | +0.20(+0.38%) |
Jan 06, 2010 | 52.59 | 53.03 | 52.59 | 52.98 | 157,767 | +0.30(+0.58%) |
Jan 05, 2010 | 52.95 | 52.95 | 52.52 | 52.68 | 71,269 | -0.29(-0.56%) |
Jan 04, 2010 | 52.73 | 52.97 | 52.49 | 52.97 | 96,776 | +0.70(+1.35%) |
Dec 31, 2009 | 52.84 | 52.27 | 52.27 | 52.27 | 57,875 | -0.56(-1.05%) |
Dec 30, 2009 | 52.79 | 52.92 | 52.68 | 52.83 | 83,884 | -0.10(-0.19%) |
Dec 29, 2009 | 53.10 | 53.17 | 52.90 | 52.92 | 318,705 | -0.09(-0.17%) |
Dec 28, 2009 | 52.98 | 53.01 | 52.74 | 53.01 | 96,044 | +0.24(+0.45%) |
Dec 24, 2009 | 52.76 | 52.88 | 52.62 | 52.78 | 38,946 | +0.06(+0.11%) |
Dec 23, 2009 | 52.71 | 53.00 | 52.69 | 52.72 | 138,315 | -0.28(-0.53%) |
Dec 22, 2009 | 52.87 | 53.05 | 52.78 | 53.00 | 38,826 | +0.38(+0.72%) |
Dec 21, 2009 | 52.23 | 52.95 | 52.23 | 52.62 | 96,882 | +0.52(+0.99%) |
Dec 18, 2009 | 52.27 | 52.27 | 51.80 | 52.10 | 48,175 | +0.19(+0.36%) |
Dec 17, 2009 | 52.09 | 52.29 | 51.65 | 51.92 | 57,372 | -0.52(-1.00%) |
Dec 16, 2009 | 52.82 | 52.85 | 52.41 | 52.44 | 55,346 | -0.14(-0.26%) |
Dec 15, 2009 | 52.47 | 52.67 | 52.37 | 52.58 | 59,295 | -0.03(-0.05%) |
Dec 14, 2009 | 52.66 | 52.67 | 52.51 | 52.60 | 112,850 | +0.52(+1.01%) |
Dec 11, 2009 | 52.25 | 52.33 | 52.03 | 52.08 | 125,152 | +0.01(+0.02%) |
Dec 10, 2009 | 51.69 | 52.23 | 51.68 | 52.07 | 49,099 | +0.55(+1.07%) |
Dec 09, 2009 | 51.31 | 51.56 | 50.97 | 51.52 | 114,903 | +0.27(+0.52%) |
Dec 08, 2009 | 51.42 | 51.49 | 51.11 | 51.26 | 76,019 | -0.39(-0.76%) |
Dec 07, 2009 | 51.78 | 52.16 | 51.53 | 51.65 | 72,084 | -0.05(-0.09%) |
Dec 04, 2009 | 51.74 | 52.33 | 51.52 | 51.70 | 54,771 | +0.07(+0.14%) |
Dec 03, 2009 | 51.87 | 52.16 | 51.60 | 51.62 | 69,208 | -0.29(-0.57%) |
Dec 02, 2009 | 51.87 | 52.13 | 51.70 | 51.92 | 75,358 | +0.14(+0.27%) |
Dec 01, 2009 | 51.27 | 51.89 | 51.27 | 51.78 | 185,026 | +0.65(+1.27%) |
Nov 30, 2009 | 51.16 | 51.25 | 50.93 | 51.13 | 131,523 | -0.14(-0.28%) |
Nov 27, 2009 | 48.91 | 51.53 | 48.81 | 51.27 | 54,784 | -0.52(-1.01%) |
Nov 25, 2009 | 51.39 | 51.81 | 51.39 | 51.79 | 36,027 | +0.33(+0.64%) |
Nov 24, 2009 | 51.35 | 51.60 | 50.86 | 51.47 | 92,688 | +0.41(+0.80%) |
Nov 23, 2009 | 50.79 | 51.41 | 50.79 | 51.06 | 113,656 | +0.50(+0.99%) |
Nov 20, 2009 | 50.22 | 50.62 | 50.22 | 50.56 | 68,711 | +0.23(+0.46%) |
Nov 19, 2009 | 50.38 | 50.38 | 49.82 | 50.33 | 127,835 | -0.31(-0.61%) |
Nov 18, 2009 | 50.46 | 50.68 | 50.18 | 50.64 | 88,639 | +0.16(+0.32%) |
Nov 17, 2009 | 50.29 | 50.48 | 50.14 | 50.48 | 52,246 | +0.02(+0.04%) |
Nov 16, 2009 | 50.11 | 50.58 | 50.00 | 50.45 | 141,781 | +0.70(+1.40%) |
Nov 13, 2009 | 49.83 | 50.05 | 49.62 | 49.75 | 67,974 | +0.07(+0.15%) |
Nov 12, 2009 | 50.16 | 50.16 | 49.59 | 49.68 | 35,368 | -0.27(-0.54%) |
Nov 11, 2009 | 50.12 | 50.12 | 49.66 | 49.95 | 130,683 | +0.13(+0.26%) |
Nov 10, 2009 | 49.44 | 49.94 | 49.43 | 49.82 | 67,174 | +0.25(+0.51%) |
Nov 09, 2009 | 48.96 | 49.59 | 48.94 | 49.57 | 60,215 | +0.75(+1.54%) |
Nov 06, 2009 | 48.62 | 48.87 | 48.37 | 48.81 | 49,645 | +0.17(+0.34%) |
Nov 05, 2009 | 48.10 | 48.71 | 48.10 | 48.65 | 59,925 | +0.80(+1.68%) |
Nov 04, 2009 | 47.48 | 48.38 | 47.48 | 47.85 | 87,218 | +0.54(+1.14%) |
Nov 03, 2009 | 47.15 | 47.34 | 47.01 | 47.31 | 53,644 | +0.04(+0.09%) |