Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.15 | 48.37 | 47.65 | 47.75 | 3,175,991 | -0.54(-1.11%) |
Jan 28, 2010 | 48.29 | 48.75 | 47.88 | 48.28 | 2,574,806 | +0.26(+0.55%) |
Jan 27, 2010 | 49.10 | 49.10 | 47.08 | 48.02 | 5,375,659 | -1.06(-2.17%) |
Jan 26, 2010 | 48.26 | 49.57 | 48.16 | 49.08 | 3,665,921 | +0.61(+1.27%) |
Jan 25, 2010 | 49.05 | 49.31 | 48.46 | 48.47 | 2,493,652 | +0.60(+1.25%) |
Jan 22, 2010 | 48.64 | 49.07 | 47.81 | 47.87 | 2,615,763 | -0.80(-1.64%) |
Jan 21, 2010 | 49.47 | 49.80 | 48.37 | 48.67 | 2,778,478 | -0.87(-1.76%) |
Jan 20, 2010 | 50.08 | 50.20 | 48.82 | 49.54 | 3,071,041 | -0.95(-1.88%) |
Jan 19, 2010 | 50.35 | 50.59 | 50.01 | 50.49 | 2,098,314 | +0.06(+0.11%) |
Jan 15, 2010 | 50.77 | 50.43 | 50.43 | 50.43 | 2,561,368 | -0.35(-0.69%) |
Jan 14, 2010 | 50.62 | 50.88 | 50.22 | 50.78 | 3,265,780 | +0.02(+0.04%) |
Jan 13, 2010 | 50.12 | 51.06 | 49.97 | 50.76 | 2,516,999 | +0.82(+1.64%) |
Jan 12, 2010 | 49.92 | 50.19 | 49.62 | 49.94 | 2,360,972 | -0.31(-0.61%) |
Jan 11, 2010 | 49.60 | 50.26 | 49.48 | 50.24 | 2,123,271 | +0.92(+1.86%) |
Jan 08, 2010 | 49.32 | 49.51 | 48.95 | 49.33 | 2,227,434 | +0.00(+0.00%) |
Jan 07, 2010 | 49.08 | 49.37 | 48.82 | 49.33 | 1,776,929 | +0.14(+0.29%) |
Jan 06, 2010 | 49.04 | 49.27 | 48.84 | 49.19 | 1,618,363 | -0.04(-0.09%) |
Jan 05, 2010 | 49.22 | 49.57 | 48.88 | 49.23 | 2,161,333 | +0.08(+0.16%) |
Jan 04, 2010 | 48.67 | 49.15 | 48.43 | 49.15 | 1,687,150 | +0.72(+1.50%) |
Dec 31, 2009 | 48.94 | 48.43 | 48.43 | 48.43 | 1,710,524 | -0.38(-0.77%) |
Dec 30, 2009 | 48.68 | 48.97 | 48.52 | 48.80 | 1,164,285 | +0.11(+0.22%) |
Dec 29, 2009 | 48.93 | 49.10 | 48.67 | 48.70 | 1,293,974 | -0.01(-0.03%) |
Dec 28, 2009 | 48.67 | 48.97 | 48.50 | 48.71 | 1,007,397 | +0.16(+0.34%) |
Dec 24, 2009 | 48.41 | 48.64 | 48.33 | 48.55 | 629,005 | +0.10(+0.21%) |
Dec 23, 2009 | 48.59 | 48.77 | 48.13 | 48.45 | 1,609,655 | +0.00(+0.00%) |
Dec 22, 2009 | 48.72 | 48.98 | 48.32 | 48.45 | 1,870,564 | -0.28(-0.57%) |
Dec 21, 2009 | 48.67 | 49.06 | 48.58 | 48.72 | 1,557,942 | +0.25(+0.51%) |
Dec 18, 2009 | 48.86 | 48.97 | 48.13 | 48.48 | 3,277,196 | -0.19(-0.39%) |
Dec 17, 2009 | 49.05 | 49.24 | 48.59 | 48.67 | 1,748,496 | -0.80(-1.61%) |
Dec 16, 2009 | 49.60 | 49.75 | 48.91 | 49.46 | 2,952,462 | -0.03(-0.06%) |
Dec 15, 2009 | 50.01 | 50.14 | 49.36 | 49.49 | 3,038,685 | -0.70(-1.40%) |
Dec 14, 2009 | 49.97 | 50.32 | 49.80 | 50.19 | 3,617,172 | +1.17(+2.39%) |
Dec 11, 2009 | 48.34 | 49.14 | 48.31 | 49.02 | 2,123,287 | +0.71(+1.47%) |
Dec 10, 2009 | 48.32 | 48.79 | 48.21 | 48.31 | 1,506,914 | +0.08(+0.16%) |
Dec 09, 2009 | 48.28 | 48.28 | 47.55 | 48.23 | 2,618,745 | +0.06(+0.12%) |
Dec 08, 2009 | 48.03 | 48.41 | 47.47 | 48.18 | 2,758,225 | -0.04(-0.09%) |
Dec 07, 2009 | 47.99 | 48.45 | 47.94 | 48.22 | 1,559,099 | +0.24(+0.50%) |
Dec 04, 2009 | 47.71 | 48.61 | 47.42 | 47.98 | 2,417,746 | +0.54(+1.14%) |
Dec 03, 2009 | 47.85 | 48.11 | 47.37 | 47.44 | 1,970,254 | -0.22(-0.46%) |
Dec 02, 2009 | 47.80 | 48.11 | 47.48 | 47.66 | 2,665,046 | -0.04(-0.07%) |
Dec 01, 2009 | 47.23 | 47.92 | 47.05 | 47.69 | 2,604,680 | +0.88(+1.88%) |
Nov 30, 2009 | 47.77 | 47.77 | 46.50 | 46.81 | 4,007,737 | -0.84(-1.76%) |
Nov 27, 2009 | 47.56 | 47.98 | 47.02 | 47.65 | 1,498,762 | -0.75(-1.54%) |
Nov 25, 2009 | 47.91 | 48.52 | 47.51 | 48.40 | 2,230,675 | +0.58(+1.20%) |
Nov 24, 2009 | 47.89 | 47.96 | 47.42 | 47.82 | 1,850,951 | -0.14(-0.30%) |
Nov 23, 2009 | 47.50 | 48.09 | 47.43 | 47.96 | 1,648,759 | +0.75(+1.58%) |
Nov 20, 2009 | 47.05 | 47.38 | 46.86 | 47.22 | 2,618,528 | +0.06(+0.14%) |
Nov 19, 2009 | 47.70 | 47.70 | 46.77 | 47.15 | 2,347,605 | -0.68(-1.43%) |
Nov 18, 2009 | 48.25 | 48.35 | 47.67 | 47.84 | 2,085,223 | -0.43(-0.88%) |
Nov 17, 2009 | 48.49 | 48.49 | 48.01 | 48.26 | 1,464,188 | -0.19(-0.40%) |
Nov 16, 2009 | 48.21 | 48.83 | 48.05 | 48.45 | 2,939,547 | +0.38(+0.78%) |
Nov 13, 2009 | 47.54 | 48.30 | 47.32 | 48.08 | 1,769,767 | +0.68(+1.44%) |
Nov 12, 2009 | 47.47 | 48.11 | 47.27 | 47.40 | 1,692,761 | -0.18(-0.37%) |
Nov 11, 2009 | 47.52 | 47.96 | 47.45 | 47.57 | 2,304,862 | +0.29(+0.62%) |
Nov 10, 2009 | 47.62 | 48.01 | 47.15 | 47.28 | 2,630,508 | -0.53(-1.11%) |
Nov 09, 2009 | 46.81 | 47.89 | 46.76 | 47.81 | 2,396,279 | +1.23(+2.64%) |
Nov 06, 2009 | 46.35 | 46.76 | 46.01 | 46.59 | 2,361,828 | +0.14(+0.29%) |
Nov 05, 2009 | 45.51 | 46.83 | 45.51 | 46.45 | 2,975,805 | +1.09(+2.41%) |
Nov 04, 2009 | 45.56 | 46.28 | 45.01 | 45.36 | 4,766,426 | +0.92(+2.08%) |
Nov 03, 2009 | 44.74 | 44.87 | 44.18 | 44.43 | 3,172,962 | -0.33(-0.75%) |