Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.65 | 43.99 | 43.63 | 43.99 | 12,825 | +0.24(+0.55%) |
Jan 28, 2010 | 43.62 | 43.79 | 43.62 | 43.75 | 4,922 | -0.18(-0.40%) |
Jan 27, 2010 | 44.03 | 44.03 | 43.93 | 43.93 | 33,598 | +0.04(+0.10%) |
Jan 26, 2010 | 44.09 | 44.09 | 43.87 | 43.88 | 6,296 | +0.00(+0.00%) |
Jan 25, 2010 | 43.86 | 43.96 | 43.86 | 43.88 | 1,845 | -0.20(-0.46%) |
Jan 22, 2010 | 44.03 | 44.14 | 44.03 | 44.09 | 4,069 | +0.04(+0.09%) |
Jan 21, 2010 | 43.82 | 44.06 | 43.82 | 44.05 | 1,481 | +0.19(+0.43%) |
Jan 20, 2010 | 43.76 | 43.86 | 43.76 | 43.86 | 2,802 | +0.28(+0.64%) |
Jan 19, 2010 | 43.60 | 43.64 | 43.59 | 43.59 | 7,970 | -0.09(-0.20%) |
Jan 15, 2010 | 43.75 | 43.67 | 43.67 | 43.67 | 3,203 | +0.55(+1.26%) |
Jan 14, 2010 | 43.13 | 43.13 | 43.13 | 43.13 | 246 | +0.14(+0.33%) |
Jan 13, 2010 | 43.23 | 43.23 | 42.99 | 42.99 | 1,985 | -0.25(-0.59%) |
Jan 12, 2010 | 43.26 | 43.26 | 43.24 | 43.24 | 1,067 | +0.43(+1.00%) |
Jan 11, 2010 | 42.91 | 42.91 | 42.80 | 42.81 | 902 | -0.01(-0.02%) |
Jan 08, 2010 | 42.82 | 42.82 | 42.82 | 42.82 | 266 | -0.07(-0.17%) |
Jan 07, 2010 | 42.90 | 42.90 | 42.90 | 42.90 | 533 | -0.10(-0.24%) |
Jan 06, 2010 | 43.00 | 43.00 | 43.00 | 43.00 | 800 | -0.34(-0.78%) |
Jan 05, 2010 | 43.30 | 43.34 | 43.30 | 43.34 | 1,201 | +0.36(+0.84%) |
Dec 31, 2009 | 42.98 | 42.98 | 42.98 | 42.98 | 0 | -0.20(-0.47%) |
Dec 30, 2009 | 43.17 | 43.18 | 43.17 | 43.18 | 401 | +0.34(+0.80%) |
Dec 28, 2009 | 42.84 | 42.84 | 42.84 | 42.84 | 0 | -0.13(-0.30%) |
Dec 24, 2009 | 43.08 | 43.08 | 42.97 | 42.97 | 2,124 | -0.61(-1.41%) |
Dec 23, 2009 | 43.59 | 43.59 | 43.59 | 43.59 | 1,868 | +0.07(+0.17%) |
Dec 22, 2009 | 43.35 | 43.51 | 43.35 | 43.51 | 838 | -0.26(-0.60%) |
Dec 21, 2009 | 44.00 | 44.00 | 43.77 | 43.77 | 2,965 | -0.72(-1.62%) |
Dec 17, 2009 | 44.49 | 44.49 | 44.49 | 0 | +0.68(+1.56%) | |
Dec 11, 2009 | 43.81 | 43.81 | 43.81 | 0 | -0.47(-1.07%) | |
Dec 10, 2009 | 44.28 | 44.28 | 44.28 | 44.28 | 867 | -0.22(-0.49%) |
Dec 09, 2009 | 44.54 | 44.54 | 44.50 | 44.50 | 798 | -0.09(-0.20%) |
Dec 08, 2009 | 44.88 | 44.88 | 44.59 | 44.59 | 2,001 | -0.33(-0.73%) |
Dec 03, 2009 | 44.92 | 44.92 | 44.92 | 44.92 | 0 | -0.49(-1.07%) |
Dec 02, 2009 | 45.29 | 45.41 | 45.29 | 45.41 | 864 | +0.19(+0.43%) |
Dec 01, 2009 | 45.37 | 45.37 | 45.21 | 45.21 | 6,607 | -0.31(-0.69%) |
Nov 30, 2009 | 45.53 | 45.53 | 45.53 | 45.53 | 133 | -0.02(-0.03%) |
Nov 27, 2009 | 45.62 | 45.62 | 45.54 | 45.54 | 4,404 | +0.19(+0.43%) |
Nov 25, 2009 | 44.96 | 45.35 | 44.96 | 45.35 | 934 | +0.29(+0.65%) |