Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.07 | 49.60 | 48.22 | 48.33 | 98,663,144 | -0.54(-1.10%) |
Jan 28, 2010 | 49.82 | 49.84 | 48.42 | 48.87 | 116,671,432 | -0.18(-0.36%) |
Jan 27, 2010 | 48.98 | 49.80 | 48.82 | 49.05 | 90,247,552 | -0.15(-0.31%) |
Jan 26, 2010 | 49.51 | 49.88 | 49.16 | 49.20 | 72,397,736 | -0.49(-0.99%) |
Jan 25, 2010 | 49.92 | 49.97 | 49.31 | 49.69 | 77,478,688 | +0.06(+0.11%) |
Jan 22, 2010 | 50.46 | 50.70 | 49.19 | 49.64 | 104,176,248 | -0.91(-1.79%) |
Jan 21, 2010 | 51.43 | 51.85 | 50.37 | 50.54 | 122,281,040 | -0.85(-1.65%) |
Jan 20, 2010 | 51.77 | 51.78 | 50.81 | 51.39 | 77,710,472 | -0.76(-1.45%) |
Jan 19, 2010 | 51.40 | 52.16 | 51.40 | 52.14 | 58,252,068 | +0.94(+1.84%) |
Jan 15, 2010 | 51.98 | 51.20 | 51.20 | 51.20 | 85,471,072 | -0.76(-1.45%) |
Jan 14, 2010 | 51.57 | 52.12 | 51.48 | 51.96 | 52,059,556 | +0.19(+0.37%) |
Jan 13, 2010 | 51.28 | 51.87 | 50.84 | 51.77 | 49,127,116 | +0.66(+1.29%) |
Jan 12, 2010 | 51.35 | 51.59 | 50.87 | 51.11 | 57,026,304 | -0.56(-1.09%) |
Jan 11, 2010 | 52.09 | 52.17 | 51.47 | 51.67 | 64,181,040 | -0.21(-0.40%) |
Jan 08, 2010 | 51.41 | 51.88 | 51.30 | 51.88 | 60,705,548 | +0.28(+0.55%) |
Jan 07, 2010 | 51.25 | 51.64 | 50.78 | 51.60 | 69,798,792 | +0.33(+0.64%) |
Jan 06, 2010 | 51.27 | 51.54 | 51.09 | 51.27 | 74,257,456 | +0.00(+0.00%) |
Jan 05, 2010 | 51.36 | 51.61 | 51.05 | 51.27 | 69,052,408 | -0.18(-0.34%) |
Jan 04, 2010 | 50.89 | 51.49 | 50.87 | 51.44 | 53,308,292 | +1.24(+2.47%) |
Dec 31, 2009 | 50.84 | 50.21 | 50.21 | 50.21 | 42,791,936 | -0.60(-1.19%) |
Dec 30, 2009 | 50.69 | 51.05 | 50.38 | 50.81 | 56,299,296 | -0.03(-0.06%) |
Dec 29, 2009 | 50.99 | 51.08 | 50.80 | 50.84 | 29,954,052 | -0.02(-0.05%) |
Dec 28, 2009 | 51.13 | 51.15 | 50.63 | 50.87 | 44,503,860 | -0.08(-0.16%) |
Dec 24, 2009 | 50.89 | 50.97 | 50.76 | 50.95 | 20,548,408 | +0.19(+0.38%) |
Dec 23, 2009 | 50.42 | 50.79 | 50.08 | 50.75 | 61,566,072 | +0.83(+1.67%) |
Dec 22, 2009 | 49.51 | 49.99 | 49.40 | 49.92 | 48,568,160 | +0.53(+1.07%) |
Dec 21, 2009 | 49.17 | 49.55 | 49.16 | 49.40 | 59,726,608 | +0.58(+1.19%) |
Dec 18, 2009 | 48.70 | 48.82 | 48.13 | 48.81 | 80,059,640 | +0.45(+0.92%) |
Dec 17, 2009 | 48.61 | 48.80 | 48.02 | 48.37 | 76,352,200 | -0.32(-0.66%) |
Dec 16, 2009 | 48.91 | 49.16 | 48.59 | 48.69 | 70,950,904 | +0.09(+0.18%) |
Dec 15, 2009 | 48.64 | 49.08 | 48.49 | 48.60 | 69,409,592 | -0.14(-0.28%) |
Dec 14, 2009 | 48.41 | 48.97 | 48.35 | 48.73 | 60,472,832 | +0.73(+1.51%) |
Dec 11, 2009 | 47.90 | 48.09 | 47.46 | 48.01 | 63,351,656 | +0.45(+0.94%) |
Dec 10, 2009 | 47.97 | 48.22 | 47.36 | 47.56 | 68,081,968 | -0.19(-0.40%) |
Dec 09, 2009 | 47.82 | 47.95 | 47.31 | 47.75 | 69,607,728 | -0.15(-0.32%) |
Dec 08, 2009 | 47.98 | 48.25 | 47.38 | 47.90 | 74,670,824 | -0.38(-0.78%) |
Dec 07, 2009 | 48.20 | 48.54 | 47.96 | 48.28 | 69,615,400 | +0.07(+0.15%) |
Dec 04, 2009 | 48.03 | 48.57 | 47.30 | 48.21 | 125,880,104 | +1.16(+2.48%) |
Dec 03, 2009 | 47.86 | 48.17 | 47.02 | 47.04 | 67,513,464 | -0.58(-1.22%) |
Dec 02, 2009 | 47.13 | 48.04 | 47.12 | 47.62 | 89,255,240 | +0.56(+1.19%) |
Dec 01, 2009 | 46.79 | 47.26 | 46.64 | 47.07 | 79,138,584 | +0.72(+1.55%) |
Nov 30, 2009 | 46.00 | 46.48 | 45.37 | 46.35 | 97,682,776 | +0.41(+0.89%) |
Nov 27, 2009 | 45.60 | 46.81 | 45.51 | 45.94 | 65,001,716 | -1.40(-2.95%) |
Nov 25, 2009 | 47.62 | 47.73 | 47.28 | 47.34 | 59,713,448 | -0.01(-0.02%) |
Nov 24, 2009 | 47.57 | 47.58 | 46.79 | 47.34 | 56,699,924 | -0.22(-0.45%) |
Nov 23, 2009 | 47.40 | 48.13 | 47.30 | 47.56 | 72,613,744 | +0.81(+1.74%) |
Nov 20, 2009 | 46.45 | 46.91 | 46.35 | 46.75 | 49,877,828 | -0.06(-0.12%) |
Nov 19, 2009 | 47.52 | 47.60 | 46.43 | 46.80 | 90,681,144 | -1.20(-2.49%) |
Nov 18, 2009 | 48.15 | 48.17 | 47.55 | 48.00 | 68,068,624 | -0.10(-0.20%) |
Nov 17, 2009 | 47.94 | 48.25 | 47.66 | 48.09 | 53,927,560 | +0.00(+0.00%) |
Nov 16, 2009 | 47.17 | 48.41 | 47.17 | 48.09 | 82,846,520 | +1.24(+2.64%) |
Nov 13, 2009 | 46.45 | 47.04 | 45.98 | 46.86 | 86,814,992 | +0.45(+0.96%) |
Nov 12, 2009 | 47.30 | 47.66 | 46.28 | 46.41 | 85,917,920 | -0.87(-1.84%) |
Nov 11, 2009 | 47.31 | 47.74 | 46.91 | 47.28 | 63,069,980 | +0.33(+0.70%) |
Nov 10, 2009 | 47.15 | 47.48 | 46.57 | 46.95 | 70,018,112 | -0.30(-0.62%) |
Nov 09, 2009 | 46.75 | 47.29 | 46.71 | 47.25 | 61,652,740 | +0.91(+1.96%) |
Nov 06, 2009 | 45.82 | 46.74 | 45.69 | 46.34 | 70,460,840 | +0.50(+1.10%) |
Nov 05, 2009 | 45.47 | 46.41 | 45.29 | 45.84 | 84,505,240 | +0.96(+2.13%) |
Nov 04, 2009 | 45.84 | 46.02 | 44.88 | 44.88 | 116,315,392 | -0.65(-1.44%) |
Nov 03, 2009 | 44.58 | 45.55 | 44.43 | 45.53 | 104,160,576 | +0.68(+1.51%) |