Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.60 | 44.82 | 43.05 | 43.18 | 1,131,012 | -2.23(-4.91%) |
Jan 28, 2010 | 45.69 | 45.69 | 45.30 | 45.41 | 1,837,460 | +0.12(+0.26%) |
Jan 27, 2010 | 44.41 | 45.37 | 44.16 | 45.29 | 1,549,660 | +0.36(+0.80%) |
Jan 26, 2010 | 45.12 | 45.99 | 44.89 | 44.93 | 1,573,058 | -1.36(-2.94%) |
Jan 25, 2010 | 46.46 | 46.68 | 45.70 | 46.29 | 1,439,313 | +1.89(+4.26%) |
Jan 22, 2010 | 45.39 | 45.65 | 44.24 | 44.40 | 3,407,728 | -3.01(-6.35%) |
Jan 21, 2010 | 49.20 | 49.37 | 47.18 | 47.41 | 1,938,031 | -1.90(-3.85%) |
Jan 20, 2010 | 49.06 | 49.62 | 48.24 | 49.31 | 1,404,013 | -1.69(-3.31%) |
Jan 19, 2010 | 49.92 | 51.00 | 49.89 | 51.00 | 704,073 | +0.36(+0.71%) |
Jan 15, 2010 | 51.97 | 50.64 | 50.64 | 50.64 | 727,200 | -2.73(-5.12%) |
Jan 14, 2010 | 53.41 | 53.67 | 52.95 | 53.37 | 331,772 | +0.04(+0.08%) |
Jan 13, 2010 | 53.19 | 53.69 | 52.25 | 53.33 | 413,269 | +0.09(+0.17%) |
Jan 12, 2010 | 53.73 | 53.98 | 52.70 | 53.24 | 396,255 | -0.84(-1.55%) |
Jan 11, 2010 | 54.22 | 54.32 | 53.77 | 54.08 | 525,006 | -0.49(-0.90%) |
Jan 08, 2010 | 53.81 | 54.62 | 53.70 | 54.57 | 690,328 | +0.79(+1.47%) |
Jan 07, 2010 | 52.48 | 53.91 | 52.43 | 53.78 | 814,186 | +2.09(+4.04%) |
Jan 06, 2010 | 51.43 | 52.14 | 51.15 | 51.69 | 733,595 | -0.73(-1.39%) |
Jan 05, 2010 | 52.48 | 52.55 | 51.86 | 52.42 | 437,239 | +0.43(+0.83%) |
Jan 04, 2010 | 51.10 | 52.26 | 50.96 | 51.99 | 716,942 | +2.83(+5.76%) |
Dec 31, 2009 | 49.57 | 49.16 | 49.16 | 49.16 | 203,900 | -0.27(-0.55%) |
Dec 30, 2009 | 49.72 | 49.82 | 49.04 | 49.43 | 303,035 | -0.82(-1.63%) |
Dec 29, 2009 | 50.46 | 50.50 | 50.13 | 50.25 | 390,109 | -0.05(-0.10%) |
Dec 28, 2009 | 50.33 | 50.61 | 50.01 | 50.30 | 272,313 | +0.40(+0.80%) |
Dec 24, 2009 | 49.80 | 50.09 | 49.60 | 49.90 | 127,066 | +0.36(+0.73%) |
Dec 23, 2009 | 49.86 | 49.97 | 49.39 | 49.54 | 368,865 | +0.29(+0.59%) |
Dec 22, 2009 | 49.02 | 49.42 | 48.87 | 49.25 | 461,070 | +0.38(+0.78%) |
Dec 21, 2009 | 49.01 | 49.28 | 48.67 | 48.87 | 879,539 | +0.49(+1.01%) |
Dec 18, 2009 | 48.36 | 48.78 | 47.86 | 48.38 | 1,158,166 | +0.04(+0.08%) |
Dec 17, 2009 | 48.74 | 49.26 | 48.34 | 48.34 | 1,081,549 | -2.39(-4.71%) |
Dec 16, 2009 | 50.04 | 51.04 | 49.93 | 50.73 | 906,039 | +2.50(+5.18%) |
Dec 15, 2009 | 49.20 | 49.41 | 48.14 | 48.23 | 1,097,921 | -1.71(-3.42%) |
Dec 14, 2009 | 49.61 | 49.95 | 49.59 | 49.94 | 536,701 | +0.63(+1.28%) |
Dec 11, 2009 | 49.48 | 49.62 | 48.93 | 49.31 | 836,151 | -0.61(-1.22%) |
Dec 10, 2009 | 50.36 | 50.50 | 49.61 | 49.92 | 644,181 | +0.34(+0.69%) |
Dec 09, 2009 | 49.74 | 50.05 | 48.79 | 49.58 | 1,497,075 | -0.57(-1.14%) |
Dec 08, 2009 | 50.59 | 50.77 | 49.90 | 50.15 | 1,106,909 | -1.20(-2.34%) |
Dec 07, 2009 | 51.54 | 52.24 | 51.29 | 51.35 | 1,030,834 | -1.36(-2.58%) |
Dec 04, 2009 | 53.43 | 53.64 | 52.06 | 52.71 | 906,675 | +0.21(+0.40%) |
Dec 03, 2009 | 53.32 | 53.84 | 52.45 | 52.50 | 1,223,956 | +0.31(+0.59%) |
Dec 02, 2009 | 51.81 | 52.79 | 51.72 | 52.19 | 630,218 | -1.33(-2.49%) |
Dec 01, 2009 | 53.14 | 53.80 | 52.90 | 53.52 | 682,956 | +1.11(+2.12%) |
Nov 30, 2009 | 51.90 | 52.77 | 51.40 | 52.41 | 767,868 | +0.16(+0.31%) |
Nov 27, 2009 | 51.51 | 53.00 | 51.40 | 52.25 | 445,158 | -2.14(-3.93%) |
Nov 25, 2009 | 53.74 | 54.69 | 53.53 | 54.39 | 687,771 | -0.39(-0.71%) |
Nov 24, 2009 | 54.63 | 54.87 | 54.12 | 54.78 | 551,131 | -0.49(-0.89%) |
Nov 23, 2009 | 55.39 | 55.81 | 55.02 | 55.27 | 708,372 | +2.04(+3.83%) |
Nov 20, 2009 | 52.96 | 53.54 | 52.88 | 53.23 | 670,307 | -0.17(-0.32%) |
Nov 19, 2009 | 53.95 | 54.00 | 52.99 | 53.40 | 860,834 | -1.54(-2.80%) |
Nov 18, 2009 | 55.58 | 55.59 | 54.70 | 54.94 | 643,288 | -0.85(-1.52%) |
Nov 17, 2009 | 55.96 | 56.13 | 55.27 | 55.79 | 1,109,781 | -1.03(-1.81%) |
Nov 16, 2009 | 57.14 | 57.64 | 56.55 | 56.82 | 649,477 | +0.86(+1.54%) |
Nov 13, 2009 | 55.21 | 56.25 | 54.85 | 55.96 | 728,781 | +0.68(+1.23%) |
Nov 12, 2009 | 56.41 | 56.42 | 54.98 | 55.28 | 1,024,724 | -0.82(-1.46%) |
Nov 11, 2009 | 56.66 | 56.96 | 55.62 | 56.10 | 974,418 | -0.68(-1.20%) |
Nov 10, 2009 | 56.57 | 57.24 | 56.08 | 56.78 | 833,032 | -1.84(-3.14%) |
Nov 09, 2009 | 57.35 | 58.73 | 57.05 | 58.62 | 1,128,731 | +2.94(+5.28%) |
Nov 06, 2009 | 54.74 | 56.02 | 54.68 | 55.68 | 818,366 | +1.49(+2.75%) |
Nov 05, 2009 | 53.89 | 54.29 | 53.34 | 54.19 | 657,871 | +0.71(+1.33%) |
Nov 04, 2009 | 54.36 | 54.66 | 53.27 | 53.48 | 1,712,324 | -0.48(-0.89%) |
Nov 03, 2009 | 53.00 | 54.02 | 52.64 | 53.96 | 901,814 | -0.22(-0.41%) |