Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.23 | 44.47 | 43.77 | 43.84 | 50,407 | -0.32(-0.72%) |
Jan 28, 2010 | 44.62 | 45.08 | 43.96 | 44.16 | 143,989 | -0.36(-0.81%) |
Jan 27, 2010 | 44.19 | 44.75 | 43.89 | 44.52 | 145,432 | +0.19(+0.43%) |
Jan 26, 2010 | 44.53 | 44.68 | 44.18 | 44.33 | 192,243 | -0.39(-0.87%) |
Jan 25, 2010 | 44.91 | 44.95 | 44.51 | 44.72 | 127,032 | +0.01(+0.02%) |
Jan 22, 2010 | 45.15 | 45.68 | 44.57 | 44.71 | 149,454 | -0.55(-1.22%) |
Jan 21, 2010 | 46.62 | 46.69 | 45.21 | 45.26 | 376,259 | -1.23(-2.65%) |
Jan 20, 2010 | 47.56 | 47.56 | 46.17 | 46.49 | 306,027 | -0.77(-1.63%) |
Jan 19, 2010 | 46.87 | 47.41 | 46.76 | 47.26 | 175,760 | +0.92(+1.99%) |
Jan 15, 2010 | 46.67 | 46.34 | 46.34 | 46.34 | 47,521 | -0.36(-0.77%) |
Jan 14, 2010 | 45.94 | 46.70 | 45.94 | 46.70 | 104,423 | +0.73(+1.59%) |
Jan 13, 2010 | 45.32 | 46.03 | 45.15 | 45.97 | 38,067 | +0.83(+1.84%) |
Jan 12, 2010 | 45.72 | 45.75 | 44.96 | 45.13 | 178,288 | -0.75(-1.64%) |
Jan 11, 2010 | 46.01 | 46.67 | 45.79 | 45.89 | 81,702 | -0.03(-0.06%) |
Jan 08, 2010 | 45.70 | 46.23 | 45.39 | 45.91 | 168,658 | +0.24(+0.52%) |
Jan 07, 2010 | 44.61 | 45.70 | 44.61 | 45.68 | 159,201 | +1.00(+2.23%) |
Jan 06, 2010 | 44.66 | 44.93 | 44.53 | 44.68 | 59,646 | -0.04(-0.10%) |
Jan 05, 2010 | 44.95 | 45.15 | 44.61 | 44.73 | 61,408 | -0.20(-0.45%) |
Jan 04, 2010 | 44.45 | 44.94 | 44.25 | 44.93 | 193,357 | +1.11(+2.54%) |
Dec 31, 2009 | 44.40 | 43.81 | 43.81 | 43.81 | 88,743 | -0.65(-1.47%) |
Dec 30, 2009 | 44.46 | 44.57 | 44.21 | 44.46 | 58,643 | -0.16(-0.37%) |
Dec 29, 2009 | 45.01 | 45.01 | 44.58 | 44.63 | 58,623 | -0.28(-0.62%) |
Dec 28, 2009 | 44.99 | 45.18 | 44.79 | 44.91 | 45,306 | -0.08(-0.18%) |
Dec 24, 2009 | 45.20 | 45.20 | 44.70 | 44.99 | 34,977 | -0.08(-0.18%) |
Dec 23, 2009 | 44.88 | 45.34 | 44.88 | 45.07 | 273,641 | +0.12(+0.26%) |
Dec 22, 2009 | 44.88 | 45.02 | 44.72 | 44.95 | 166,200 | +0.32(+0.71%) |
Dec 21, 2009 | 44.05 | 45.20 | 44.05 | 44.64 | 317,690 | +1.01(+2.32%) |
Dec 18, 2009 | 43.90 | 43.90 | 43.37 | 43.62 | 35,741 | -0.05(-0.10%) |
Dec 17, 2009 | 43.86 | 44.22 | 43.13 | 43.67 | 99,323 | -0.39(-0.88%) |
Dec 16, 2009 | 44.31 | 44.58 | 44.03 | 44.06 | 595,761 | -0.03(-0.06%) |
Dec 15, 2009 | 43.54 | 44.13 | 43.29 | 44.08 | 652,366 | +0.59(+1.35%) |
Dec 14, 2009 | 43.51 | 43.57 | 43.43 | 43.50 | 56,019 | +0.68(+1.58%) |
Dec 11, 2009 | 43.01 | 43.25 | 42.75 | 42.82 | 101,261 | +0.04(+0.08%) |
Dec 10, 2009 | 42.01 | 42.85 | 42.01 | 42.78 | 98,015 | +1.09(+2.63%) |
Dec 09, 2009 | 41.99 | 42.28 | 41.46 | 41.69 | 110,812 | -0.10(-0.24%) |
Dec 08, 2009 | 41.56 | 42.15 | 41.41 | 41.79 | 75,470 | -0.03(-0.07%) |
Dec 07, 2009 | 41.13 | 42.13 | 41.13 | 41.81 | 30,303 | +0.56(+1.36%) |
Dec 04, 2009 | 41.50 | 42.14 | 41.07 | 41.25 | 131,594 | +0.19(+0.46%) |
Dec 03, 2009 | 41.85 | 42.10 | 41.01 | 41.06 | 65,668 | -0.79(-1.88%) |
Dec 02, 2009 | 41.93 | 42.08 | 41.65 | 41.85 | 118,787 | +0.02(+0.04%) |
Dec 01, 2009 | 41.54 | 41.98 | 41.32 | 41.83 | 58,780 | +0.55(+1.34%) |
Nov 30, 2009 | 41.62 | 41.62 | 41.01 | 41.28 | 143,742 | -0.34(-0.83%) |
Nov 27, 2009 | 41.43 | 41.86 | 40.10 | 41.62 | 41,889 | -0.54(-1.29%) |
Nov 25, 2009 | 42.29 | 42.29 | 42.08 | 42.17 | 30,132 | -0.03(-0.06%) |
Nov 24, 2009 | 41.89 | 42.26 | 41.47 | 42.19 | 104,632 | +0.30(+0.71%) |
Nov 23, 2009 | 41.36 | 42.05 | 41.36 | 41.89 | 163,614 | +1.06(+2.59%) |
Nov 20, 2009 | 40.63 | 40.89 | 40.63 | 40.84 | 34,329 | +0.02(+0.04%) |
Nov 19, 2009 | 40.97 | 40.99 | 40.25 | 40.82 | 88,914 | -0.49(-1.19%) |
Nov 18, 2009 | 41.46 | 41.51 | 41.15 | 41.31 | 613,831 | -0.20(-0.49%) |
Nov 17, 2009 | 41.60 | 41.71 | 41.32 | 41.51 | 582,082 | -0.14(-0.33%) |
Nov 16, 2009 | 41.20 | 41.82 | 41.20 | 41.65 | 56,595 | +0.49(+1.19%) |
Nov 13, 2009 | 41.17 | 41.37 | 40.91 | 41.16 | 133,244 | +0.27(+0.66%) |
Nov 12, 2009 | 41.51 | 41.60 | 40.83 | 40.89 | 603,815 | -0.57(-1.38%) |
Nov 11, 2009 | 41.53 | 41.53 | 40.98 | 41.46 | 59,088 | +0.24(+0.59%) |
Nov 10, 2009 | 41.00 | 41.31 | 40.82 | 41.22 | 52,194 | +0.15(+0.37%) |
Nov 09, 2009 | 40.52 | 41.06 | 40.37 | 41.06 | 77,356 | +0.68(+1.68%) |
Nov 06, 2009 | 39.85 | 40.43 | 39.80 | 40.38 | 51,589 | +0.25(+0.63%) |
Nov 05, 2009 | 39.79 | 40.20 | 39.57 | 40.13 | 91,929 | +0.62(+1.58%) |
Nov 04, 2009 | 39.47 | 40.67 | 39.47 | 39.51 | 212,802 | +0.54(+1.39%) |
Nov 03, 2009 | 38.51 | 38.98 | 38.45 | 38.96 | 310,153 | +0.47(+1.22%) |