Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.89 | 49.91 | 48.50 | 49.35 | 4,011,176 | -0.46(-0.93%) |
Jan 28, 2010 | 51.04 | 51.94 | 49.52 | 49.81 | 3,988,732 | -2.65(-5.06%) |
Jan 27, 2010 | 52.98 | 52.98 | 51.60 | 52.46 | 1,889,019 | -0.68(-1.29%) |
Jan 26, 2010 | 53.17 | 53.59 | 52.94 | 53.15 | 1,562,939 | -0.16(-0.30%) |
Jan 25, 2010 | 53.64 | 54.45 | 53.03 | 53.31 | 2,152,606 | +0.22(+0.41%) |
Jan 22, 2010 | 54.41 | 55.21 | 53.06 | 53.09 | 1,902,161 | -0.67(-1.24%) |
Jan 21, 2010 | 54.79 | 55.20 | 53.61 | 53.75 | 1,184,689 | -1.03(-1.89%) |
Jan 20, 2010 | 55.81 | 56.75 | 54.36 | 54.79 | 1,762,910 | -1.03(-1.85%) |
Jan 19, 2010 | 54.27 | 55.85 | 54.23 | 55.82 | 1,890,649 | +1.72(+3.17%) |
Jan 15, 2010 | 54.75 | 54.10 | 54.10 | 54.10 | 1,633,836 | -0.86(-1.56%) |
Jan 14, 2010 | 54.67 | 55.08 | 54.45 | 54.96 | 862,032 | +0.16(+0.29%) |
Jan 13, 2010 | 54.55 | 55.01 | 54.09 | 54.80 | 874,703 | +0.36(+0.66%) |
Jan 12, 2010 | 55.37 | 55.69 | 54.09 | 54.44 | 1,684,765 | -1.07(-1.93%) |
Jan 11, 2010 | 54.67 | 55.91 | 54.50 | 55.51 | 1,627,461 | +1.20(+2.21%) |
Jan 08, 2010 | 54.16 | 55.06 | 53.53 | 54.31 | 2,453,238 | -1.17(-2.10%) |
Jan 07, 2010 | 55.07 | 55.81 | 54.46 | 55.48 | 1,921,363 | +1.24(+2.29%) |
Jan 06, 2010 | 54.37 | 54.43 | 53.86 | 54.23 | 1,457,779 | -0.02(-0.03%) |
Jan 05, 2010 | 53.73 | 54.30 | 53.14 | 54.25 | 1,960,944 | +1.66(+3.17%) |
Jan 04, 2010 | 51.97 | 52.69 | 51.97 | 52.59 | 892,900 | +0.80(+1.54%) |
Dec 31, 2009 | 52.26 | 51.79 | 51.79 | 51.79 | 641,778 | -0.57(-1.09%) |
Dec 30, 2009 | 52.69 | 52.76 | 52.18 | 52.36 | 658,638 | -0.37(-0.70%) |
Dec 29, 2009 | 52.81 | 52.97 | 52.59 | 52.73 | 673,563 | -0.14(-0.27%) |
Dec 28, 2009 | 52.81 | 53.03 | 52.53 | 52.87 | 622,263 | +0.06(+0.12%) |
Dec 24, 2009 | 52.69 | 52.84 | 52.58 | 52.81 | 267,589 | +0.18(+0.33%) |
Dec 23, 2009 | 52.25 | 52.67 | 51.88 | 52.63 | 872,273 | +0.55(+1.06%) |
Dec 22, 2009 | 51.52 | 52.13 | 51.52 | 52.08 | 706,732 | +0.49(+0.95%) |
Dec 21, 2009 | 51.39 | 52.11 | 51.39 | 51.59 | 769,358 | +0.36(+0.70%) |
Dec 18, 2009 | 51.05 | 51.47 | 50.42 | 51.23 | 2,053,137 | -0.18(-0.36%) |
Dec 17, 2009 | 51.82 | 52.00 | 51.39 | 51.41 | 1,630,958 | -0.55(-1.06%) |
Dec 16, 2009 | 52.45 | 53.13 | 51.93 | 51.97 | 1,785,522 | -0.67(-1.27%) |
Dec 15, 2009 | 52.46 | 53.01 | 52.06 | 52.63 | 1,607,839 | +0.17(+0.32%) |
Dec 14, 2009 | 52.13 | 52.77 | 52.13 | 52.46 | 1,080,767 | +0.46(+0.88%) |
Dec 11, 2009 | 51.78 | 52.21 | 51.75 | 52.01 | 1,338,934 | +0.13(+0.25%) |
Dec 10, 2009 | 51.09 | 52.11 | 50.99 | 51.88 | 1,259,631 | +1.14(+2.24%) |
Dec 09, 2009 | 51.07 | 51.26 | 50.31 | 50.74 | 1,802,343 | -0.46(-0.89%) |
Dec 08, 2009 | 51.35 | 51.58 | 50.81 | 51.19 | 2,338,498 | -0.60(-1.17%) |
Dec 07, 2009 | 51.35 | 52.26 | 51.35 | 51.80 | 1,097,528 | +0.18(+0.36%) |
Dec 04, 2009 | 51.16 | 51.80 | 50.93 | 51.61 | 1,605,578 | +0.67(+1.32%) |
Dec 03, 2009 | 51.61 | 52.08 | 50.90 | 50.94 | 3,637,697 | -0.73(-1.41%) |
Dec 02, 2009 | 51.47 | 51.90 | 51.39 | 51.67 | 1,898,142 | +0.19(+0.37%) |
Dec 01, 2009 | 52.14 | 52.29 | 51.31 | 51.47 | 2,339,098 | -0.37(-0.71%) |
Nov 30, 2009 | 51.63 | 52.05 | 51.21 | 51.84 | 2,234,464 | +0.57(+1.11%) |
Nov 27, 2009 | 50.76 | 51.75 | 49.79 | 51.27 | 1,094,251 | -0.52(-1.00%) |
Nov 25, 2009 | 51.30 | 51.97 | 51.16 | 51.79 | 1,633,596 | +1.15(+2.27%) |
Nov 24, 2009 | 50.91 | 51.23 | 50.36 | 50.64 | 1,729,577 | -0.14(-0.28%) |
Nov 23, 2009 | 50.12 | 50.99 | 49.98 | 50.78 | 1,666,930 | +0.91(+1.83%) |
Nov 20, 2009 | 49.60 | 49.99 | 48.75 | 49.87 | 2,448,369 | +0.05(+0.11%) |
Nov 19, 2009 | 50.63 | 50.89 | 49.35 | 49.82 | 2,279,757 | -1.03(-2.02%) |
Nov 18, 2009 | 50.02 | 51.00 | 50.02 | 50.84 | 2,931,799 | +1.12(+2.26%) |
Nov 17, 2009 | 48.67 | 49.90 | 48.64 | 49.72 | 2,256,526 | +0.84(+1.72%) |
Nov 16, 2009 | 48.85 | 49.21 | 48.72 | 48.88 | 2,123,151 | +0.18(+0.36%) |
Nov 13, 2009 | 48.63 | 49.10 | 48.25 | 48.71 | 2,700,569 | +0.38(+0.78%) |
Nov 12, 2009 | 48.43 | 48.92 | 48.13 | 48.33 | 1,452,030 | -0.14(-0.29%) |
Nov 11, 2009 | 49.15 | 49.30 | 48.10 | 48.47 | 1,564,344 | -0.34(-0.70%) |
Nov 10, 2009 | 47.93 | 48.92 | 47.93 | 48.81 | 983,406 | +0.67(+1.40%) |
Nov 09, 2009 | 47.16 | 48.18 | 47.08 | 48.14 | 1,304,350 | +1.03(+2.18%) |
Nov 06, 2009 | 47.53 | 47.87 | 47.03 | 47.11 | 1,565,421 | -0.33(-0.70%) |
Nov 05, 2009 | 46.87 | 47.85 | 46.87 | 47.44 | 1,282,341 | +0.88(+1.88%) |
Nov 04, 2009 | 46.00 | 47.26 | 46.00 | 46.57 | 1,911,177 | +0.63(+1.37%) |
Nov 03, 2009 | 46.12 | 46.31 | 45.71 | 45.94 | 1,922,896 | -0.30(-0.64%) |