Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.03 | 44.11 | 42.42 | 42.67 | 1,262,001 | -1.13(-2.59%) |
Jan 28, 2010 | 44.02 | 44.04 | 43.67 | 43.80 | 1,251,826 | -0.01(-0.03%) |
Jan 27, 2010 | 42.84 | 43.85 | 42.56 | 43.82 | 1,219,346 | +0.57(+1.33%) |
Jan 26, 2010 | 43.38 | 44.22 | 43.15 | 43.24 | 999,878 | -1.46(-3.27%) |
Jan 25, 2010 | 45.23 | 45.45 | 44.32 | 44.71 | 1,176,047 | +1.22(+2.80%) |
Jan 22, 2010 | 44.38 | 44.80 | 43.30 | 43.49 | 2,598,529 | -2.42(-5.27%) |
Jan 21, 2010 | 47.79 | 48.06 | 45.71 | 45.91 | 2,547,577 | -2.16(-4.48%) |
Jan 20, 2010 | 48.51 | 48.54 | 47.39 | 48.07 | 1,138,090 | -1.43(-2.88%) |
Jan 19, 2010 | 48.65 | 49.56 | 48.63 | 49.49 | 1,472,420 | +0.69(+1.42%) |
Jan 15, 2010 | 49.65 | 48.80 | 48.80 | 48.80 | 2,101,595 | -2.50(-4.87%) |
Jan 14, 2010 | 51.14 | 51.48 | 50.89 | 51.30 | 421,412 | -0.28(-0.54%) |
Jan 13, 2010 | 51.44 | 51.76 | 50.67 | 51.58 | 701,772 | -0.28(-0.54%) |
Jan 12, 2010 | 52.27 | 52.49 | 51.52 | 51.86 | 640,900 | -1.62(-3.04%) |
Jan 11, 2010 | 54.38 | 54.42 | 53.13 | 53.48 | 847,734 | -0.30(-0.56%) |
Jan 08, 2010 | 53.46 | 53.85 | 53.18 | 53.78 | 1,041,632 | +1.88(+3.61%) |
Jan 07, 2010 | 51.44 | 52.00 | 51.20 | 51.91 | 954,579 | +0.58(+1.13%) |
Jan 06, 2010 | 51.23 | 51.74 | 50.97 | 51.33 | 674,963 | -0.90(-1.73%) |
Jan 05, 2010 | 52.38 | 52.59 | 51.79 | 52.23 | 686,267 | +0.98(+1.91%) |
Jan 04, 2010 | 50.68 | 51.46 | 50.53 | 51.25 | 640,080 | +1.62(+3.27%) |
Dec 31, 2009 | 50.53 | 49.63 | 49.63 | 49.63 | 417,375 | -0.41(-0.81%) |
Dec 30, 2009 | 49.68 | 50.22 | 49.44 | 50.03 | 411,672 | -0.76(-1.50%) |
Dec 29, 2009 | 51.04 | 51.27 | 50.61 | 50.80 | 336,118 | -0.20(-0.38%) |
Dec 28, 2009 | 51.05 | 51.33 | 50.71 | 50.99 | 323,946 | +0.18(+0.36%) |
Dec 24, 2009 | 50.53 | 50.85 | 50.53 | 50.81 | 105,231 | +0.38(+0.75%) |
Dec 23, 2009 | 50.50 | 50.63 | 50.21 | 50.43 | 272,224 | +0.05(+0.10%) |
Dec 22, 2009 | 50.41 | 50.56 | 49.96 | 50.38 | 441,819 | -0.45(-0.89%) |
Dec 21, 2009 | 50.35 | 50.98 | 50.31 | 50.84 | 534,276 | +0.45(+0.90%) |
Dec 18, 2009 | 50.63 | 50.90 | 49.75 | 50.38 | 702,892 | -0.51(-1.00%) |
Dec 17, 2009 | 51.02 | 51.64 | 50.87 | 50.89 | 1,256,907 | -1.97(-3.73%) |
Dec 16, 2009 | 52.61 | 53.29 | 52.52 | 52.87 | 1,694,743 | +2.79(+5.56%) |
Dec 15, 2009 | 50.27 | 50.92 | 49.93 | 50.08 | 817,686 | -0.83(-1.64%) |
Dec 14, 2009 | 50.75 | 50.94 | 50.67 | 50.91 | 1,287,705 | +1.91(+3.90%) |
Dec 11, 2009 | 49.07 | 49.11 | 48.49 | 49.00 | 816,155 | -0.49(-0.99%) |
Dec 10, 2009 | 50.03 | 50.12 | 49.24 | 49.49 | 558,310 | +0.36(+0.73%) |
Dec 09, 2009 | 48.77 | 49.40 | 48.25 | 49.14 | 905,094 | -0.36(-0.72%) |
Dec 08, 2009 | 49.78 | 50.04 | 49.28 | 49.49 | 1,102,828 | -1.22(-2.41%) |
Dec 07, 2009 | 51.09 | 51.42 | 50.52 | 50.72 | 830,025 | -0.86(-1.67%) |
Dec 04, 2009 | 51.93 | 52.28 | 51.01 | 51.58 | 869,765 | +0.66(+1.31%) |
Dec 03, 2009 | 52.02 | 52.38 | 50.80 | 50.91 | 782,024 | -0.60(-1.17%) |
Dec 02, 2009 | 51.21 | 51.93 | 50.98 | 51.52 | 1,054,890 | -0.75(-1.43%) |
Dec 01, 2009 | 51.75 | 52.61 | 51.70 | 52.26 | 1,271,868 | +1.11(+2.16%) |
Nov 30, 2009 | 50.67 | 51.32 | 50.21 | 51.16 | 1,083,211 | +1.30(+2.61%) |
Nov 27, 2009 | 49.21 | 50.40 | 49.09 | 49.86 | 1,024,982 | -2.79(-5.29%) |
Nov 25, 2009 | 52.41 | 52.73 | 52.07 | 52.64 | 593,396 | +0.38(+0.72%) |
Nov 24, 2009 | 52.62 | 52.64 | 51.37 | 52.26 | 1,329,562 | -0.83(-1.57%) |
Nov 23, 2009 | 53.01 | 53.54 | 52.77 | 53.10 | 703,651 | +1.74(+3.39%) |
Nov 20, 2009 | 51.29 | 51.66 | 50.94 | 51.35 | 935,590 | -1.42(-2.69%) |
Nov 19, 2009 | 52.82 | 52.86 | 52.06 | 52.78 | 965,417 | -1.53(-2.82%) |
Nov 18, 2009 | 54.76 | 54.76 | 53.87 | 54.31 | 647,007 | +0.23(+0.43%) |
Nov 17, 2009 | 53.76 | 54.09 | 53.22 | 54.08 | 538,656 | -0.15(-0.27%) |
Nov 16, 2009 | 53.85 | 54.75 | 53.85 | 54.22 | 684,998 | +1.58(+3.00%) |
Nov 13, 2009 | 52.10 | 52.89 | 51.56 | 52.64 | 654,296 | +0.78(+1.51%) |
Nov 12, 2009 | 53.01 | 53.27 | 51.68 | 51.86 | 468,916 | -1.08(-2.04%) |
Nov 11, 2009 | 53.21 | 53.64 | 52.60 | 52.94 | 667,263 | +0.27(+0.52%) |
Nov 10, 2009 | 52.16 | 52.88 | 51.94 | 52.66 | 689,371 | +0.01(+0.01%) |
Nov 09, 2009 | 51.66 | 52.72 | 51.47 | 52.66 | 708,964 | +2.39(+4.75%) |
Nov 06, 2009 | 49.91 | 50.84 | 49.79 | 50.27 | 567,225 | -0.29(-0.58%) |
Nov 05, 2009 | 49.96 | 50.66 | 49.72 | 50.56 | 803,857 | +0.97(+1.95%) |
Nov 04, 2009 | 50.41 | 50.66 | 49.49 | 49.60 | 829,587 | +0.06(+0.13%) |
Nov 03, 2009 | 48.59 | 49.78 | 48.44 | 49.54 | 1,294,840 | -1.17(-2.31%) |