Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.16 | 42.39 | 39.04 | 39.65 | 33,515,422 | -1.03(-2.52%) |
Jan 28, 2010 | 42.18 | 42.53 | 40.36 | 40.67 | 30,569,672 | -0.91(-2.19%) |
Jan 27, 2010 | 43.50 | 43.74 | 40.20 | 41.59 | 53,811,796 | -2.69(-6.07%) |
Jan 26, 2010 | 50.18 | 47.65 | 44.16 | 44.27 | 46,400,760 | -5.91(-11.77%) |
Jan 25, 2010 | 50.66 | 51.30 | 49.08 | 50.18 | 17,957,574 | +1.10(+2.24%) |
Jan 22, 2010 | 50.24 | 52.18 | 48.46 | 49.08 | 31,472,892 | -2.39(-4.65%) |
Jan 21, 2010 | 56.48 | 56.99 | 51.44 | 51.47 | 30,133,382 | -4.98(-8.82%) |
Jan 20, 2010 | 57.13 | 57.18 | 55.54 | 56.45 | 16,993,394 | -1.95(-3.33%) |
Jan 19, 2010 | 56.14 | 58.48 | 55.91 | 58.40 | 15,834,171 | +3.03(+5.48%) |
Jan 15, 2010 | 56.45 | 55.36 | 55.36 | 55.36 | 14,155,158 | -1.36(-2.39%) |
Jan 14, 2010 | 56.51 | 57.00 | 55.73 | 56.72 | 12,383,697 | +0.35(+0.62%) |
Jan 13, 2010 | 56.84 | 57.07 | 54.81 | 56.37 | 14,810,899 | +0.21(+0.38%) |
Jan 12, 2010 | 55.18 | 57.75 | 55.15 | 56.16 | 25,696,006 | +0.00(+0.00%) |
Jan 11, 2010 | 59.08 | 59.30 | 56.04 | 56.16 | 21,752,824 | -2.15(-3.69%) |
Jan 08, 2010 | 54.29 | 58.97 | 54.22 | 58.31 | 29,138,258 | +3.95(+7.27%) |
Jan 07, 2010 | 53.76 | 54.44 | 52.53 | 54.35 | 13,603,373 | +0.46(+0.84%) |
Jan 06, 2010 | 51.69 | 54.26 | 51.62 | 53.90 | 13,257,907 | +2.29(+4.44%) |
Jan 05, 2010 | 51.82 | 52.16 | 51.11 | 51.61 | 10,089,133 | -0.07(-0.14%) |
Jan 04, 2010 | 50.35 | 52.09 | 50.16 | 51.68 | 11,586,930 | +2.49(+5.06%) |
Dec 31, 2009 | 49.75 | 49.19 | 49.19 | 49.19 | 4,022,383 | -0.35(-0.70%) |
Dec 30, 2009 | 48.13 | 49.95 | 48.04 | 49.54 | 8,976,129 | +0.71(+1.46%) |
Dec 29, 2009 | 50.66 | 50.77 | 48.69 | 48.82 | 9,558,549 | -1.59(-3.15%) |
Dec 28, 2009 | 51.37 | 51.93 | 50.00 | 50.41 | 9,716,837 | -0.33(-0.65%) |
Dec 24, 2009 | 49.31 | 50.88 | 49.21 | 50.74 | 6,880,366 | +1.65(+3.36%) |
Dec 23, 2009 | 47.55 | 49.18 | 47.37 | 49.09 | 7,928,714 | +1.70(+3.60%) |
Dec 22, 2009 | 46.71 | 47.47 | 46.13 | 47.39 | 9,044,273 | +1.36(+2.95%) |
Dec 21, 2009 | 44.48 | 46.82 | 44.45 | 46.03 | 12,123,007 | +2.10(+4.77%) |
Dec 18, 2009 | 44.10 | 44.15 | 43.16 | 43.93 | 8,183,712 | +0.45(+1.03%) |
Dec 17, 2009 | 43.96 | 44.26 | 43.39 | 43.49 | 8,305,381 | -0.50(-1.14%) |
Dec 16, 2009 | 43.68 | 44.51 | 43.49 | 43.99 | 10,466,534 | +0.91(+2.11%) |
Dec 15, 2009 | 42.99 | 43.91 | 42.91 | 43.08 | 6,630,065 | -0.30(-0.70%) |
Dec 14, 2009 | 43.29 | 43.50 | 43.13 | 43.38 | 9,331,632 | +1.31(+3.12%) |
Dec 11, 2009 | 41.45 | 42.33 | 41.05 | 42.07 | 9,336,825 | +0.95(+2.32%) |
Dec 10, 2009 | 41.60 | 42.07 | 40.90 | 41.11 | 10,848,745 | -0.60(-1.43%) |
Dec 09, 2009 | 39.76 | 41.80 | 39.30 | 41.71 | 15,676,262 | +2.24(+5.67%) |
Dec 08, 2009 | 39.44 | 39.87 | 39.01 | 39.47 | 9,041,380 | -0.46(-1.16%) |
Dec 07, 2009 | 39.41 | 40.71 | 39.41 | 39.93 | 9,520,455 | +0.32(+0.81%) |
Dec 04, 2009 | 40.85 | 41.41 | 38.65 | 39.61 | 15,635,839 | -0.50(-1.25%) |
Dec 03, 2009 | 40.73 | 41.11 | 39.96 | 40.11 | 10,610,293 | -0.42(-1.03%) |
Dec 02, 2009 | 40.51 | 41.09 | 40.23 | 40.53 | 8,316,317 | +0.21(+0.53%) |
Dec 01, 2009 | 40.70 | 41.10 | 40.17 | 40.32 | 11,297,781 | +0.46(+1.16%) |
Nov 30, 2009 | 39.76 | 40.12 | 39.31 | 39.85 | 15,131,672 | +1.44(+3.74%) |
Nov 27, 2009 | 37.25 | 38.81 | 37.08 | 38.42 | 6,935,944 | -0.55(-1.42%) |
Nov 25, 2009 | 37.94 | 39.01 | 37.69 | 38.97 | 8,655,625 | +1.93(+5.20%) |
Nov 24, 2009 | 37.61 | 37.72 | 36.86 | 37.04 | 7,890,436 | -0.63(-1.68%) |
Nov 23, 2009 | 37.61 | 38.28 | 37.50 | 37.68 | 8,437,788 | +0.80(+2.18%) |
Nov 20, 2009 | 36.10 | 36.94 | 35.83 | 36.87 | 8,691,691 | +0.04(+0.10%) |
Nov 19, 2009 | 37.59 | 37.69 | 36.23 | 36.84 | 10,967,695 | -1.29(-3.39%) |
Nov 18, 2009 | 37.97 | 38.61 | 37.79 | 38.13 | 11,377,944 | +0.38(+1.02%) |
Nov 17, 2009 | 36.78 | 37.89 | 36.60 | 37.75 | 9,542,649 | +0.83(+2.25%) |
Nov 16, 2009 | 36.39 | 37.33 | 36.31 | 36.92 | 12,341,205 | +1.68(+4.76%) |
Nov 13, 2009 | 35.28 | 35.83 | 34.90 | 35.24 | 9,152,154 | +0.40(+1.15%) |
Nov 12, 2009 | 34.93 | 35.92 | 34.65 | 34.84 | 11,720,501 | -0.23(-0.66%) |
Nov 11, 2009 | 34.64 | 35.53 | 34.56 | 35.07 | 13,994,319 | +1.09(+3.20%) |
Nov 10, 2009 | 34.54 | 34.41 | 33.42 | 33.98 | 10,676,863 | -0.56(-1.63%) |
Nov 09, 2009 | 33.94 | 34.78 | 33.94 | 34.54 | 10,064,853 | +1.19(+3.56%) |
Nov 06, 2009 | 32.40 | 33.91 | 32.28 | 33.36 | 15,402,296 | +1.12(+3.49%) |
Nov 05, 2009 | 32.23 | 32.83 | 31.91 | 32.23 | 10,219,347 | +0.55(+1.74%) |
Nov 04, 2009 | 32.53 | 33.38 | 31.59 | 31.68 | 19,493,192 | +0.04(+0.14%) |
Nov 03, 2009 | 30.27 | 32.01 | 30.08 | 31.64 | 14,921,543 | +0.91(+2.96%) |