Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 47.73 | 47.75 | 46.76 | 46.95 | 2,342,937 | -0.32(-0.68%) |
Jan 28, 2010 | 47.94 | 48.07 | 47.27 | 47.27 | 2,015,787 | -0.30(-0.63%) |
Jan 27, 2010 | 47.38 | 47.68 | 47.00 | 47.57 | 1,969,443 | -0.17(-0.36%) |
Jan 26, 2010 | 47.56 | 48.12 | 47.20 | 47.74 | 1,549,816 | -0.13(-0.27%) |
Jan 25, 2010 | 48.32 | 48.47 | 47.77 | 47.87 | 1,973,227 | +1.00(+2.13%) |
Jan 22, 2010 | 47.63 | 47.93 | 46.80 | 46.87 | 2,180,224 | -0.97(-2.03%) |
Jan 21, 2010 | 48.33 | 48.57 | 47.58 | 47.84 | 3,002,872 | -1.21(-2.47%) |
Jan 20, 2010 | 49.19 | 49.53 | 48.75 | 49.05 | 2,474,429 | -1.44(-2.85%) |
Jan 19, 2010 | 49.97 | 50.59 | 49.95 | 50.49 | 1,775,397 | +0.49(+0.98%) |
Jan 15, 2010 | 50.68 | 50.00 | 50.00 | 50.00 | 2,441,200 | -0.54(-1.07%) |
Jan 14, 2010 | 50.81 | 50.91 | 50.51 | 50.54 | 3,661,477 | +0.64(+1.28%) |
Jan 13, 2010 | 49.77 | 50.08 | 49.53 | 49.90 | 3,316,509 | +0.89(+1.82%) |
Jan 12, 2010 | 49.04 | 49.18 | 48.35 | 49.01 | 3,038,117 | +0.37(+0.76%) |
Jan 11, 2010 | 48.35 | 48.72 | 48.05 | 48.64 | 2,329,279 | +0.63(+1.31%) |
Jan 08, 2010 | 47.76 | 48.09 | 47.63 | 48.01 | 1,405,197 | +0.65(+1.37%) |
Jan 07, 2010 | 47.30 | 47.43 | 47.07 | 47.36 | 1,341,974 | -0.06(-0.13%) |
Jan 06, 2010 | 47.40 | 47.61 | 47.28 | 47.42 | 1,639,946 | +0.23(+0.49%) |
Jan 05, 2010 | 47.18 | 47.29 | 46.80 | 47.19 | 1,697,114 | +0.09(+0.19%) |
Jan 04, 2010 | 47.02 | 47.30 | 47.01 | 47.10 | 2,011,163 | +0.67(+1.44%) |
Dec 31, 2009 | 46.74 | 46.43 | 46.43 | 46.43 | 1,809,200 | +0.59(+1.29%) |
Dec 30, 2009 | 45.21 | 45.95 | 45.05 | 45.84 | 2,120,682 | +0.72(+1.60%) |
Dec 29, 2009 | 45.00 | 45.19 | 44.91 | 45.12 | 1,210,078 | -0.12(-0.27%) |
Dec 28, 2009 | 44.92 | 45.24 | 44.92 | 45.24 | 1,001,538 | +0.32(+0.71%) |
Dec 24, 2009 | 45.05 | 45.10 | 44.76 | 44.92 | 1,006,406 | -0.13(-0.29%) |
Dec 23, 2009 | 45.11 | 45.20 | 44.71 | 45.05 | 1,957,933 | -0.26(-0.57%) |
Dec 22, 2009 | 45.22 | 45.49 | 45.00 | 45.31 | 1,773,288 | -0.32(-0.70%) |
Dec 21, 2009 | 45.45 | 45.77 | 45.45 | 45.63 | 1,304,657 | -0.32(-0.70%) |
Dec 18, 2009 | 45.81 | 45.96 | 45.66 | 45.95 | 1,407,918 | +0.40(+0.88%) |
Dec 17, 2009 | 45.75 | 45.84 | 45.42 | 45.55 | 2,192,774 | -1.06(-2.27%) |
Dec 16, 2009 | 46.46 | 46.69 | 46.32 | 46.61 | 1,185,521 | +0.49(+1.06%) |
Dec 15, 2009 | 46.09 | 46.50 | 46.02 | 46.12 | 1,358,059 | +0.12(+0.26%) |
Dec 14, 2009 | 46.14 | 46.25 | 45.86 | 46.00 | 1,460,798 | +0.10(+0.22%) |
Dec 11, 2009 | 45.74 | 45.90 | 45.66 | 45.90 | 2,194,376 | -0.50(-1.08%) |
Dec 10, 2009 | 46.13 | 46.47 | 45.95 | 46.40 | 2,262,516 | -0.11(-0.24%) |
Dec 09, 2009 | 46.37 | 46.64 | 46.16 | 46.51 | 1,543,566 | +0.02(+0.04%) |
Dec 08, 2009 | 46.61 | 46.74 | 46.37 | 46.49 | 1,871,373 | -0.73(-1.55%) |
Dec 07, 2009 | 47.18 | 47.69 | 47.00 | 47.22 | 1,527,634 | -0.66(-1.38%) |
Dec 04, 2009 | 47.96 | 48.46 | 47.45 | 47.88 | 1,535,608 | +0.48(+1.01%) |
Dec 03, 2009 | 47.88 | 48.02 | 47.32 | 47.40 | 1,450,843 | -0.28(-0.59%) |
Dec 02, 2009 | 47.70 | 48.07 | 47.66 | 47.68 | 1,061,684 | +0.21(+0.44%) |
Dec 01, 2009 | 47.55 | 47.92 | 47.37 | 47.47 | 2,014,767 | +0.60(+1.28%) |
Nov 30, 2009 | 47.02 | 47.18 | 46.13 | 46.87 | 3,917,160 | -0.80(-1.68%) |
Nov 27, 2009 | 47.00 | 47.95 | 46.65 | 47.67 | 1,228,096 | -1.11(-2.28%) |
Nov 25, 2009 | 48.64 | 48.85 | 48.54 | 48.78 | 1,207,380 | -0.15(-0.31%) |
Nov 24, 2009 | 48.82 | 49.00 | 48.24 | 48.93 | 2,011,557 | -0.77(-1.55%) |
Nov 23, 2009 | 49.58 | 49.89 | 49.54 | 49.70 | 1,591,407 | +0.23(+0.46%) |
Nov 20, 2009 | 49.38 | 49.55 | 49.15 | 49.47 | 1,126,989 | -0.08(-0.16%) |
Nov 19, 2009 | 49.86 | 49.86 | 49.18 | 49.55 | 2,330,995 | +0.44(+0.90%) |
Nov 18, 2009 | 49.07 | 49.35 | 48.82 | 49.11 | 1,954,414 | +0.62(+1.28%) |
Nov 17, 2009 | 48.27 | 48.54 | 48.00 | 48.49 | 1,485,768 | +0.18(+0.37%) |
Nov 16, 2009 | 48.00 | 48.60 | 47.95 | 48.31 | 1,366,430 | +0.31(+0.65%) |
Nov 13, 2009 | 47.79 | 48.11 | 47.57 | 48.00 | 1,523,986 | -0.09(-0.19%) |
Nov 12, 2009 | 48.29 | 48.53 | 47.93 | 48.09 | 1,542,910 | -0.61(-1.25%) |
Nov 11, 2009 | 48.83 | 49.15 | 48.55 | 48.70 | 1,719,102 | +0.82(+1.71%) |
Nov 10, 2009 | 47.63 | 47.94 | 47.50 | 47.88 | 1,481,015 | -0.08(-0.17%) |
Nov 09, 2009 | 47.69 | 47.98 | 47.59 | 47.96 | 2,549,786 | +0.33(+0.69%) |
Nov 06, 2009 | 47.53 | 48.09 | 47.39 | 47.63 | 1,874,830 | -0.35(-0.73%) |
Nov 05, 2009 | 47.78 | 48.12 | 47.63 | 47.98 | 1,739,408 | +0.48(+1.01%) |
Nov 04, 2009 | 47.92 | 48.19 | 47.43 | 47.50 | 1,569,348 | +0.27(+0.57%) |
Nov 03, 2009 | 46.50 | 47.23 | 46.50 | 47.23 | 1,415,217 | -0.06(-0.13%) |