Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 45.63 | 45.70 | 45.16 | 45.23 | 648,669 | -0.37(-0.81%) |
Jan 28, 2010 | 45.87 | 45.87 | 45.52 | 45.60 | 272,780 | +0.02(+0.04%) |
Jan 27, 2010 | 45.52 | 45.62 | 45.34 | 45.58 | 129,419 | +0.00(+0.00%) |
Jan 26, 2010 | 45.38 | 45.69 | 45.32 | 45.58 | 79,925 | -0.01(-0.02%) |
Jan 25, 2010 | 45.65 | 45.66 | 45.44 | 45.59 | 235,179 | +0.18(+0.41%) |
Jan 22, 2010 | 45.42 | 45.50 | 45.27 | 45.40 | 307,136 | +0.07(+0.16%) |
Jan 21, 2010 | 45.69 | 45.69 | 45.24 | 45.33 | 182,402 | -0.28(-0.61%) |
Jan 20, 2010 | 45.79 | 45.79 | 45.53 | 45.61 | 112,808 | -0.44(-0.96%) |
Jan 19, 2010 | 46.12 | 46.21 | 45.90 | 46.05 | 128,483 | +0.07(+0.16%) |
Jan 15, 2010 | 45.96 | 45.98 | 45.98 | 45.98 | 155,314 | -0.25(-0.54%) |
Jan 14, 2010 | 46.66 | 46.72 | 46.21 | 46.22 | 328,460 | -0.60(-1.28%) |
Jan 13, 2010 | 46.56 | 46.88 | 46.34 | 46.82 | 87,502 | +0.51(+1.10%) |
Jan 12, 2010 | 46.43 | 46.58 | 46.29 | 46.32 | 344,927 | -0.79(-1.68%) |
Jan 11, 2010 | 47.07 | 47.19 | 46.87 | 47.11 | 168,859 | +0.22(+0.47%) |
Jan 08, 2010 | 46.80 | 47.16 | 46.80 | 46.89 | 174,154 | -0.03(-0.06%) |
Jan 07, 2010 | 46.98 | 46.99 | 46.71 | 46.92 | 123,957 | -0.04(-0.08%) |
Jan 06, 2010 | 46.39 | 46.99 | 46.39 | 46.95 | 202,047 | +0.66(+1.41%) |
Jan 05, 2010 | 46.55 | 46.55 | 46.22 | 46.30 | 144,320 | -0.35(-0.75%) |
Jan 04, 2010 | 46.65 | 46.78 | 46.52 | 46.65 | 224,565 | +0.05(+0.10%) |
Dec 31, 2009 | 46.69 | 46.60 | 46.60 | 46.60 | 198,235 | +0.21(+0.46%) |
Dec 30, 2009 | 46.62 | 46.65 | 46.34 | 46.39 | 145,468 | -0.32(-0.69%) |
Dec 29, 2009 | 46.98 | 47.00 | 46.64 | 46.71 | 150,533 | -0.33(-0.71%) |
Dec 28, 2009 | 47.07 | 47.12 | 46.94 | 47.05 | 170,117 | +0.09(+0.20%) |
Dec 24, 2009 | 46.63 | 46.98 | 46.59 | 46.95 | 74,210 | +0.48(+1.03%) |
Dec 23, 2009 | 46.31 | 46.52 | 46.06 | 46.47 | 107,323 | +0.03(+0.06%) |
Dec 22, 2009 | 46.40 | 46.56 | 46.34 | 46.45 | 297,637 | +0.25(+0.54%) |
Dec 21, 2009 | 45.79 | 46.20 | 45.69 | 46.20 | 150,803 | +0.76(+1.67%) |
Dec 18, 2009 | 45.20 | 45.47 | 45.02 | 45.44 | 156,690 | +0.27(+0.59%) |
Dec 17, 2009 | 45.58 | 45.67 | 45.17 | 45.17 | 279,622 | -0.79(-1.72%) |
Dec 16, 2009 | 45.89 | 46.11 | 45.73 | 45.96 | 92,280 | -0.01(-0.02%) |
Dec 15, 2009 | 46.06 | 46.09 | 45.86 | 45.98 | 142,359 | +0.23(+0.50%) |
Dec 14, 2009 | 45.63 | 45.78 | 45.61 | 45.74 | 156,513 | -0.10(-0.22%) |
Dec 11, 2009 | 45.94 | 46.15 | 45.73 | 45.85 | 185,381 | +0.06(+0.14%) |
Dec 10, 2009 | 45.52 | 45.82 | 45.45 | 45.78 | 161,168 | +0.55(+1.22%) |
Dec 09, 2009 | 45.04 | 45.50 | 44.86 | 45.23 | 142,780 | +0.10(+0.22%) |
Dec 08, 2009 | 44.88 | 45.17 | 44.71 | 45.13 | 324,982 | -0.13(-0.29%) |
Dec 07, 2009 | 46.10 | 46.10 | 45.06 | 45.26 | 1,237,156 | -0.02(-0.04%) |
Dec 04, 2009 | 45.26 | 45.39 | 45.06 | 45.27 | 205,384 | +0.55(+1.24%) |
Dec 03, 2009 | 44.67 | 44.75 | 44.48 | 44.72 | 97,171 | +0.47(+1.06%) |
Dec 02, 2009 | 44.27 | 44.43 | 43.98 | 44.25 | 84,818 | -0.09(-0.21%) |
Dec 01, 2009 | 44.09 | 44.34 | 44.06 | 44.34 | 34,032 | +0.50(+1.14%) |
Nov 30, 2009 | 44.07 | 44.09 | 43.83 | 43.84 | 86,742 | -0.06(-0.13%) |
Nov 27, 2009 | 43.97 | 44.07 | 43.88 | 43.90 | 48,752 | -0.21(-0.48%) |
Nov 25, 2009 | 44.37 | 44.58 | 44.04 | 44.11 | 143,454 | -0.22(-0.50%) |
Nov 24, 2009 | 44.51 | 44.56 | 44.29 | 44.33 | 63,384 | -0.28(-0.62%) |
Nov 23, 2009 | 44.76 | 44.89 | 44.55 | 44.61 | 38,423 | +0.04(+0.10%) |
Nov 20, 2009 | 44.61 | 44.77 | 44.46 | 44.57 | 39,629 | +0.01(+0.03%) |
Nov 19, 2009 | 44.45 | 44.67 | 44.22 | 44.55 | 187,828 | -0.10(-0.23%) |
Nov 18, 2009 | 44.43 | 44.73 | 44.41 | 44.66 | 35,488 | +0.27(+0.60%) |
Nov 17, 2009 | 44.61 | 44.70 | 44.27 | 44.39 | 56,983 | -0.18(-0.41%) |
Nov 16, 2009 | 44.84 | 44.87 | 44.45 | 44.57 | 81,693 | -0.62(-1.37%) |
Nov 13, 2009 | 45.23 | 45.38 | 45.11 | 45.19 | 66,825 | -0.21(-0.47%) |
Nov 12, 2009 | 45.45 | 45.94 | 45.32 | 45.40 | 107,329 | +0.11(+0.24%) |
Nov 11, 2009 | 45.26 | 45.40 | 45.08 | 45.29 | 42,299 | -0.24(-0.53%) |
Nov 10, 2009 | 45.11 | 45.66 | 45.07 | 45.53 | 90,437 | +0.08(+0.18%) |
Nov 09, 2009 | 45.51 | 45.55 | 45.26 | 45.45 | 351,114 | -0.06(-0.12%) |
Nov 06, 2009 | 45.46 | 45.92 | 45.42 | 45.50 | 231,352 | -0.06(-0.12%) |
Nov 05, 2009 | 45.74 | 45.76 | 45.52 | 45.56 | 220,415 | +0.04(+0.08%) |
Nov 04, 2009 | 45.43 | 45.75 | 45.18 | 45.52 | 175,779 | +0.32(+0.71%) |
Nov 03, 2009 | 44.61 | 45.23 | 44.59 | 45.20 | 705,041 | +0.53(+1.18%) |