Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.95 | 44.80 | 43.95 | 44.78 | 10,477 | +0.83(+1.90%) |
Jan 28, 2010 | 43.97 | 44.24 | 43.77 | 43.94 | 32,324 | -0.41(-0.92%) |
Jan 27, 2010 | 44.31 | 44.67 | 44.08 | 44.35 | 51,501 | +0.06(+0.12%) |
Jan 26, 2010 | 44.37 | 44.37 | 44.06 | 44.30 | 27,676 | +0.24(+0.54%) |
Jan 25, 2010 | 44.28 | 45.07 | 44.05 | 44.06 | 33,501 | -0.50(-1.12%) |
Jan 22, 2010 | 44.79 | 45.00 | 44.46 | 44.56 | 65,476 | -0.34(-0.76%) |
Jan 21, 2010 | 44.45 | 44.94 | 44.36 | 44.90 | 62,067 | +0.62(+1.40%) |
Jan 20, 2010 | 43.94 | 44.48 | 43.94 | 44.28 | 34,088 | +0.49(+1.11%) |
Jan 19, 2010 | 43.41 | 44.01 | 43.41 | 43.79 | 28,948 | -0.07(-0.17%) |
Jan 15, 2010 | 43.67 | 43.87 | 43.87 | 43.87 | 11,772 | +0.67(+1.55%) |
Jan 14, 2010 | 43.06 | 43.37 | 42.65 | 43.20 | 68,879 | +0.75(+1.77%) |
Jan 13, 2010 | 42.95 | 43.13 | 42.15 | 42.45 | 15,904 | -0.98(-2.25%) |
Jan 12, 2010 | 43.12 | 43.50 | 42.73 | 43.42 | 32,887 | +1.25(+2.96%) |
Jan 11, 2010 | 42.11 | 42.48 | 41.81 | 42.18 | 30,103 | -0.11(-0.25%) |
Jan 08, 2010 | 42.50 | 42.65 | 42.15 | 42.28 | 44,734 | -0.21(-0.49%) |
Jan 07, 2010 | 42.51 | 42.92 | 42.44 | 42.49 | 24,020 | -0.02(-0.05%) |
Jan 06, 2010 | 43.25 | 43.49 | 42.51 | 42.51 | 72,009 | -1.03(-2.36%) |
Jan 05, 2010 | 43.23 | 43.72 | 43.23 | 43.54 | 43,658 | +0.40(+0.93%) |
Jan 04, 2010 | 43.12 | 43.50 | 42.98 | 43.14 | 16,648 | -0.41(-0.93%) |
Dec 31, 2009 | 43.31 | 43.55 | 43.55 | 43.55 | 70,998 | -0.18(-0.42%) |
Dec 30, 2009 | 43.47 | 43.78 | 43.16 | 43.73 | 78,390 | +0.66(+1.52%) |
Dec 29, 2009 | 42.92 | 43.48 | 42.72 | 43.07 | 53,406 | +0.61(+1.45%) |
Dec 28, 2009 | 42.83 | 42.83 | 42.12 | 42.46 | 80,161 | -0.39(-0.91%) |
Dec 24, 2009 | 43.42 | 43.52 | 42.68 | 42.85 | 22,951 | -0.84(-1.92%) |
Dec 23, 2009 | 44.15 | 44.17 | 43.67 | 43.69 | 37,087 | -0.11(-0.26%) |
Dec 22, 2009 | 44.51 | 45.14 | 43.46 | 43.80 | 71,284 | -6.87(-13.57%) |
Dec 21, 2009 | 51.57 | 51.84 | 50.67 | 50.67 | 11,379 | -1.18(-2.28%) |
Dec 18, 2009 | 52.58 | 52.69 | 51.69 | 51.86 | 31,447 | -0.38(-0.72%) |
Dec 17, 2009 | 51.44 | 52.23 | 51.44 | 52.23 | 27,055 | +1.17(+2.29%) |
Dec 16, 2009 | 51.02 | 51.56 | 50.73 | 51.06 | 73,740 | +0.25(+0.49%) |
Dec 15, 2009 | 51.47 | 51.47 | 50.80 | 50.81 | 20,750 | -0.76(-1.48%) |
Dec 14, 2009 | 51.77 | 51.77 | 51.40 | 51.57 | 15,733 | +0.26(+0.51%) |
Dec 11, 2009 | 51.33 | 51.47 | 50.52 | 51.31 | 31,485 | -0.15(-0.30%) |
Dec 10, 2009 | 52.10 | 52.10 | 51.41 | 51.47 | 29,364 | -0.98(-1.87%) |
Dec 09, 2009 | 53.09 | 53.09 | 51.92 | 52.45 | 14,777 | -0.35(-0.66%) |
Dec 08, 2009 | 53.19 | 53.53 | 52.55 | 52.80 | 16,175 | +0.08(+0.15%) |
Dec 07, 2009 | 52.70 | 53.04 | 52.58 | 52.72 | 4,580 | -0.05(-0.10%) |
Dec 04, 2009 | 53.06 | 53.06 | 52.23 | 52.77 | 40,041 | -0.84(-1.56%) |
Dec 03, 2009 | 53.83 | 53.99 | 53.48 | 53.61 | 18,823 | -0.93(-1.71%) |
Dec 02, 2009 | 54.19 | 55.06 | 53.83 | 54.55 | 25,356 | +0.23(+0.42%) |
Dec 01, 2009 | 54.66 | 54.90 | 54.22 | 54.32 | 13,227 | -0.86(-1.57%) |
Nov 30, 2009 | 55.10 | 55.33 | 54.65 | 55.18 | 14,190 | -0.34(-0.62%) |
Nov 27, 2009 | 55.11 | 55.53 | 54.88 | 55.53 | 24,900 | +0.79(+1.44%) |
Nov 25, 2009 | 54.29 | 55.22 | 53.91 | 54.74 | 10,667 | +0.17(+0.31%) |
Nov 24, 2009 | 54.42 | 54.69 | 54.42 | 54.57 | 5,196 | +0.24(+0.43%) |
Nov 23, 2009 | 53.50 | 54.33 | 53.50 | 54.33 | 6,295 | -0.08(-0.15%) |
Nov 20, 2009 | 54.37 | 54.53 | 53.83 | 54.41 | 13,498 | +0.22(+0.41%) |
Nov 19, 2009 | 54.63 | 54.89 | 53.95 | 54.19 | 26,631 | -0.09(-0.17%) |
Nov 18, 2009 | 54.78 | 54.78 | 53.98 | 54.28 | 6,071 | -0.57(-1.05%) |
Nov 17, 2009 | 54.33 | 54.86 | 54.32 | 54.86 | 11,718 | +0.38(+0.69%) |
Nov 16, 2009 | 53.59 | 54.60 | 53.59 | 54.48 | 26,410 | +1.28(+2.41%) |
Nov 13, 2009 | 52.92 | 53.41 | 52.64 | 53.20 | 4,959 | +0.33(+0.62%) |
Nov 12, 2009 | 53.14 | 53.14 | 51.83 | 52.88 | 59,562 | -0.33(-0.61%) |
Nov 11, 2009 | 53.02 | 53.34 | 52.73 | 53.20 | 25,079 | +0.62(+1.18%) |
Nov 10, 2009 | 53.36 | 53.47 | 52.46 | 52.58 | 19,919 | -0.36(-0.68%) |
Nov 09, 2009 | 53.17 | 53.17 | 52.59 | 52.94 | 27,149 | +0.01(+0.02%) |
Nov 06, 2009 | 52.31 | 53.28 | 51.98 | 52.93 | 19,320 | -0.06(-0.11%) |
Nov 05, 2009 | 52.27 | 52.99 | 51.90 | 52.99 | 76,823 | +0.31(+0.60%) |
Nov 04, 2009 | 53.66 | 53.66 | 52.51 | 52.68 | 30,438 | -1.33(-2.46%) |
Nov 03, 2009 | 54.94 | 55.05 | 53.72 | 54.01 | 16,058 | -0.64(-1.16%) |