Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 45.24 | 45.37 | 43.75 | 43.95 | 369,027 | -1.01(-2.25%) |
Jan 28, 2010 | 46.05 | 46.09 | 44.60 | 44.96 | 211,167 | -1.24(-2.68%) |
Jan 27, 2010 | 45.80 | 46.33 | 45.48 | 46.20 | 327,096 | +0.27(+0.59%) |
Jan 26, 2010 | 45.85 | 46.47 | 45.67 | 45.93 | 229,896 | +0.00(+0.00%) |
Jan 25, 2010 | 46.02 | 46.22 | 45.68 | 45.93 | 408,050 | +0.29(+0.63%) |
Jan 22, 2010 | 47.22 | 47.22 | 45.56 | 45.64 | 416,950 | -1.78(-3.75%) |
Jan 21, 2010 | 48.07 | 48.31 | 47.24 | 47.42 | 243,854 | -0.47(-0.98%) |
Jan 20, 2010 | 48.21 | 48.21 | 47.35 | 47.89 | 199,636 | -0.63(-1.30%) |
Jan 19, 2010 | 47.89 | 48.52 | 47.88 | 48.52 | 365,813 | +0.66(+1.39%) |
Jan 15, 2010 | 48.40 | 47.86 | 47.86 | 47.86 | 295,959 | -0.60(-1.24%) |
Jan 14, 2010 | 48.09 | 48.58 | 48.00 | 48.46 | 342,237 | +0.31(+0.63%) |
Jan 13, 2010 | 47.84 | 48.26 | 47.42 | 48.16 | 359,301 | +0.52(+1.10%) |
Jan 12, 2010 | 47.95 | 48.09 | 47.45 | 47.63 | 216,060 | -0.64(-1.32%) |
Jan 11, 2010 | 48.60 | 48.67 | 48.01 | 48.27 | 224,789 | -0.21(-0.43%) |
Jan 08, 2010 | 47.96 | 48.48 | 47.90 | 48.48 | 193,562 | +0.38(+0.78%) |
Jan 07, 2010 | 48.24 | 48.27 | 47.90 | 48.11 | 271,724 | -0.18(-0.38%) |
Jan 06, 2010 | 48.65 | 48.73 | 48.18 | 48.29 | 255,586 | -0.34(-0.70%) |
Jan 05, 2010 | 48.69 | 48.75 | 48.34 | 48.63 | 596,892 | -0.05(-0.11%) |
Jan 04, 2010 | 48.46 | 48.80 | 48.40 | 48.68 | 310,158 | +0.81(+1.70%) |
Dec 31, 2009 | 48.56 | 47.87 | 47.87 | 47.87 | 160,359 | -0.53(-1.10%) |
Dec 30, 2009 | 48.08 | 48.42 | 48.07 | 48.40 | 218,536 | +0.18(+0.38%) |
Dec 29, 2009 | 48.31 | 48.32 | 48.13 | 48.22 | 294,195 | -0.03(-0.07%) |
Dec 28, 2009 | 48.27 | 48.38 | 48.00 | 48.25 | 386,412 | +0.08(+0.16%) |
Dec 24, 2009 | 47.81 | 48.17 | 47.80 | 48.17 | 141,291 | +0.45(+0.95%) |
Dec 23, 2009 | 47.52 | 47.76 | 47.42 | 47.72 | 391,579 | +0.35(+0.74%) |
Dec 22, 2009 | 47.30 | 47.44 | 47.19 | 47.37 | 396,351 | +0.24(+0.50%) |
Dec 21, 2009 | 46.87 | 47.28 | 46.84 | 47.14 | 230,250 | +0.49(+1.04%) |
Dec 18, 2009 | 46.33 | 46.65 | 46.16 | 46.65 | 169,103 | +0.69(+1.49%) |
Dec 17, 2009 | 46.22 | 46.27 | 45.85 | 45.96 | 245,998 | -0.52(-1.12%) |
Dec 16, 2009 | 46.43 | 46.69 | 46.39 | 46.49 | 153,400 | +0.24(+0.53%) |
Dec 15, 2009 | 46.30 | 46.60 | 46.14 | 46.24 | 118,511 | -0.22(-0.47%) |
Dec 14, 2009 | 46.36 | 46.49 | 46.35 | 46.46 | 239,470 | +0.48(+1.04%) |
Dec 11, 2009 | 46.34 | 46.37 | 45.82 | 45.98 | 216,287 | -0.12(-0.26%) |
Dec 10, 2009 | 46.18 | 46.34 | 46.05 | 46.10 | 129,154 | +0.10(+0.21%) |
Dec 09, 2009 | 45.53 | 46.01 | 45.24 | 46.01 | 112,313 | +0.42(+0.91%) |
Dec 08, 2009 | 45.76 | 45.89 | 45.39 | 45.59 | 205,259 | -0.32(-0.70%) |
Dec 07, 2009 | 46.01 | 46.24 | 45.81 | 45.91 | 188,317 | -0.14(-0.30%) |
Dec 04, 2009 | 46.19 | 46.52 | 45.50 | 46.05 | 236,955 | +0.44(+0.97%) |
Dec 03, 2009 | 45.89 | 46.15 | 45.56 | 45.61 | 176,885 | -0.13(-0.28%) |
Dec 02, 2009 | 45.76 | 46.12 | 45.64 | 45.74 | 184,840 | +0.00(+0.00%) |
Dec 01, 2009 | 45.44 | 45.89 | 45.42 | 45.74 | 143,818 | +0.68(+1.50%) |
Nov 30, 2009 | 44.94 | 45.09 | 44.56 | 45.06 | 169,386 | +0.08(+0.17%) |
Nov 27, 2009 | 44.64 | 45.23 | 44.42 | 44.98 | 95,237 | -0.73(-1.60%) |
Nov 25, 2009 | 45.75 | 45.78 | 45.62 | 45.71 | 126,013 | +0.11(+0.25%) |
Nov 24, 2009 | 45.81 | 45.81 | 45.37 | 45.60 | 323,662 | -0.21(-0.45%) |
Nov 23, 2009 | 45.59 | 45.97 | 45.56 | 45.81 | 164,143 | +0.70(+1.56%) |
Nov 20, 2009 | 45.11 | 45.19 | 44.91 | 45.10 | 139,346 | -0.31(-0.69%) |
Nov 19, 2009 | 45.85 | 45.86 | 45.07 | 45.42 | 228,487 | -0.71(-1.54%) |
Nov 18, 2009 | 46.39 | 46.39 | 45.89 | 46.13 | 308,252 | -0.30(-0.64%) |
Nov 17, 2009 | 46.03 | 46.42 | 46.03 | 46.42 | 389,523 | +0.28(+0.60%) |
Nov 16, 2009 | 45.90 | 46.33 | 45.79 | 46.15 | 373,179 | +0.47(+1.03%) |
Nov 13, 2009 | 45.40 | 45.76 | 45.23 | 45.68 | 214,016 | +0.43(+0.94%) |
Nov 12, 2009 | 45.63 | 45.77 | 45.21 | 45.25 | 523,510 | -0.28(-0.61%) |
Nov 11, 2009 | 45.57 | 45.73 | 45.29 | 45.53 | 755,213 | +0.31(+0.69%) |
Nov 10, 2009 | 45.11 | 45.40 | 45.05 | 45.22 | 113,302 | -0.01(-0.02%) |
Nov 09, 2009 | 44.68 | 45.24 | 44.58 | 45.23 | 189,169 | +0.92(+2.08%) |
Nov 06, 2009 | 43.95 | 44.44 | 43.90 | 44.31 | 114,016 | +0.08(+0.18%) |
Nov 05, 2009 | 43.79 | 44.27 | 43.65 | 44.23 | 172,754 | +1.01(+2.33%) |
Nov 04, 2009 | 43.22 | 43.71 | 43.18 | 43.22 | 170,807 | +0.28(+0.65%) |
Nov 03, 2009 | 42.73 | 42.94 | 42.53 | 42.94 | 138,452 | -0.01(-0.02%) |