Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.26 | 42.49 | 39.14 | 39.75 | 33,431,120 | -1.03(-2.52%) |
Jan 28, 2010 | 42.29 | 42.64 | 40.46 | 40.78 | 30,492,780 | -0.91(-2.19%) |
Jan 27, 2010 | 43.61 | 43.85 | 40.30 | 41.69 | 53,676,444 | -2.69(-6.07%) |
Jan 26, 2010 | 50.31 | 47.77 | 44.27 | 44.38 | 46,284,048 | -5.92(-11.77%) |
Jan 25, 2010 | 50.79 | 51.43 | 49.20 | 50.31 | 17,912,404 | +1.10(+2.24%) |
Jan 22, 2010 | 50.37 | 52.31 | 48.58 | 49.20 | 31,393,728 | -2.40(-4.65%) |
Jan 21, 2010 | 56.62 | 57.13 | 51.57 | 51.60 | 30,057,588 | -4.99(-8.82%) |
Jan 20, 2010 | 57.27 | 57.33 | 55.68 | 56.59 | 16,950,652 | -1.95(-3.33%) |
Jan 19, 2010 | 56.28 | 58.63 | 56.05 | 58.54 | 15,794,343 | +3.04(+5.48%) |
Jan 15, 2010 | 56.59 | 55.50 | 55.50 | 55.50 | 14,119,554 | -1.36(-2.39%) |
Jan 14, 2010 | 56.65 | 57.14 | 55.87 | 56.86 | 12,352,548 | +0.35(+0.62%) |
Jan 13, 2010 | 56.99 | 57.21 | 54.95 | 56.51 | 14,773,645 | +0.21(+0.38%) |
Jan 12, 2010 | 55.32 | 57.90 | 55.29 | 56.30 | 25,631,372 | +0.00(+0.00%) |
Jan 11, 2010 | 59.22 | 59.45 | 56.18 | 56.30 | 21,698,110 | -2.16(-3.69%) |
Jan 08, 2010 | 54.43 | 59.12 | 54.36 | 58.46 | 29,064,966 | +3.96(+7.27%) |
Jan 07, 2010 | 53.89 | 54.57 | 52.67 | 54.49 | 13,569,156 | +0.46(+0.84%) |
Jan 06, 2010 | 51.82 | 54.39 | 51.75 | 54.04 | 13,224,560 | +2.30(+4.44%) |
Jan 05, 2010 | 51.95 | 52.29 | 51.24 | 51.74 | 10,063,756 | -0.07(-0.14%) |
Jan 04, 2010 | 50.48 | 52.22 | 50.29 | 51.81 | 11,557,785 | +2.50(+5.06%) |
Dec 31, 2009 | 49.88 | 49.31 | 49.31 | 49.31 | 4,012,265 | -0.35(-0.70%) |
Dec 30, 2009 | 48.25 | 50.07 | 48.16 | 49.66 | 8,953,552 | +0.72(+1.46%) |
Dec 29, 2009 | 50.79 | 50.90 | 48.81 | 48.95 | 9,534,507 | -1.59(-3.15%) |
Dec 28, 2009 | 51.49 | 52.06 | 50.13 | 50.54 | 9,692,396 | -0.33(-0.65%) |
Dec 24, 2009 | 49.44 | 51.01 | 49.33 | 50.87 | 6,863,060 | +1.66(+3.36%) |
Dec 23, 2009 | 47.67 | 49.30 | 47.49 | 49.21 | 7,908,771 | +1.71(+3.60%) |
Dec 22, 2009 | 46.83 | 47.59 | 46.24 | 47.50 | 9,021,524 | +1.36(+2.95%) |
Dec 21, 2009 | 44.59 | 46.94 | 44.56 | 46.15 | 12,092,514 | +2.10(+4.77%) |
Dec 18, 2009 | 44.21 | 44.26 | 43.26 | 44.04 | 8,163,128 | +0.45(+1.03%) |
Dec 17, 2009 | 44.07 | 44.37 | 43.50 | 43.60 | 8,284,491 | -0.50(-1.14%) |
Dec 16, 2009 | 43.79 | 44.62 | 43.60 | 44.10 | 10,440,208 | +0.91(+2.11%) |
Dec 15, 2009 | 43.10 | 44.02 | 43.02 | 43.18 | 6,613,388 | -0.30(-0.70%) |
Dec 14, 2009 | 43.40 | 43.61 | 43.24 | 43.49 | 9,308,160 | +1.32(+3.12%) |
Dec 11, 2009 | 41.56 | 42.44 | 41.15 | 42.17 | 9,313,340 | +0.96(+2.32%) |
Dec 10, 2009 | 41.71 | 42.17 | 41.00 | 41.22 | 10,821,458 | -0.60(-1.43%) |
Dec 09, 2009 | 39.86 | 41.90 | 39.40 | 41.82 | 15,636,832 | +2.25(+5.67%) |
Dec 08, 2009 | 39.54 | 39.97 | 39.10 | 39.57 | 9,018,639 | -0.47(-1.16%) |
Dec 07, 2009 | 39.51 | 40.81 | 39.51 | 40.03 | 9,496,508 | +0.32(+0.81%) |
Dec 04, 2009 | 40.96 | 41.51 | 38.75 | 39.71 | 15,596,510 | -0.50(-1.25%) |
Dec 03, 2009 | 40.83 | 41.22 | 40.06 | 40.21 | 10,583,605 | -0.42(-1.03%) |
Dec 02, 2009 | 40.61 | 41.20 | 40.33 | 40.63 | 8,295,399 | +0.21(+0.53%) |
Dec 01, 2009 | 40.80 | 41.21 | 40.27 | 40.42 | 11,269,364 | +0.46(+1.16%) |
Nov 30, 2009 | 39.86 | 40.22 | 39.41 | 39.96 | 15,093,611 | +1.44(+3.74%) |
Nov 27, 2009 | 37.34 | 38.91 | 37.17 | 38.51 | 6,918,498 | -0.55(-1.42%) |
Nov 25, 2009 | 38.03 | 39.10 | 37.78 | 39.07 | 8,633,854 | +1.93(+5.20%) |
Nov 24, 2009 | 37.71 | 37.82 | 36.96 | 37.14 | 7,870,590 | -0.64(-1.68%) |
Nov 23, 2009 | 37.71 | 38.38 | 37.59 | 37.77 | 8,416,564 | +0.81(+2.18%) |
Nov 20, 2009 | 36.19 | 37.04 | 35.92 | 36.97 | 8,669,829 | +0.04(+0.10%) |
Nov 19, 2009 | 37.68 | 37.78 | 36.32 | 36.93 | 10,940,108 | -1.30(-3.39%) |
Nov 18, 2009 | 38.07 | 38.71 | 37.89 | 38.23 | 11,349,325 | +0.38(+1.02%) |
Nov 17, 2009 | 36.88 | 37.99 | 36.69 | 37.84 | 9,518,647 | +0.83(+2.25%) |
Nov 16, 2009 | 36.48 | 37.42 | 36.40 | 37.01 | 12,310,163 | +1.68(+4.76%) |
Nov 13, 2009 | 35.36 | 35.92 | 34.99 | 35.33 | 9,129,133 | +0.40(+1.15%) |
Nov 12, 2009 | 35.02 | 36.01 | 34.74 | 34.93 | 11,691,020 | -0.23(-0.66%) |
Nov 11, 2009 | 34.73 | 35.62 | 34.65 | 35.16 | 13,959,119 | +1.09(+3.20%) |
Nov 10, 2009 | 34.63 | 34.50 | 33.50 | 34.07 | 10,650,007 | -0.56(-1.63%) |
Nov 09, 2009 | 34.02 | 34.86 | 34.02 | 34.63 | 10,039,537 | +1.19(+3.56%) |
Nov 06, 2009 | 32.48 | 34.00 | 32.36 | 33.44 | 15,363,555 | +1.08(+3.35%) |
Nov 05, 2009 | 32.36 | 32.96 | 32.04 | 32.36 | 10,179,553 | +0.55(+1.74%) |
Nov 04, 2009 | 32.65 | 33.51 | 31.71 | 31.80 | 19,417,286 | +0.04(+0.14%) |
Nov 03, 2009 | 30.39 | 32.14 | 30.19 | 31.76 | 14,863,440 | +0.91(+2.96%) |