Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.50 | 37.86 | 35.93 | 36.16 | 913,712 | -1.20(-3.21%) |
Jan 28, 2010 | 37.90 | 38.41 | 36.90 | 37.36 | 1,568,269 | -0.53(-1.40%) |
Jan 27, 2010 | 38.69 | 38.69 | 37.30 | 37.89 | 2,251,479 | -0.82(-2.12%) |
Jan 26, 2010 | 39.07 | 39.11 | 38.03 | 38.71 | 1,876,906 | -0.58(-1.48%) |
Jan 25, 2010 | 39.88 | 39.90 | 39.03 | 39.29 | 1,540,644 | +0.26(+0.67%) |
Jan 22, 2010 | 41.45 | 41.45 | 38.55 | 39.03 | 2,501,072 | -2.43(-5.86%) |
Jan 21, 2010 | 43.25 | 43.55 | 41.26 | 41.46 | 1,543,788 | -1.66(-3.85%) |
Jan 20, 2010 | 44.26 | 44.26 | 42.67 | 43.12 | 755,858 | -1.51(-3.38%) |
Jan 19, 2010 | 44.70 | 45.23 | 44.29 | 44.63 | 658,237 | -0.10(-0.22%) |
Jan 15, 2010 | 45.70 | 44.73 | 44.73 | 44.73 | 729,300 | -0.70(-1.54%) |
Jan 14, 2010 | 45.35 | 46.25 | 45.26 | 45.43 | 521,696 | +0.31(+0.69%) |
Jan 13, 2010 | 46.44 | 46.45 | 44.66 | 45.12 | 1,331,234 | +0.55(+1.23%) |
Jan 12, 2010 | 45.55 | 45.83 | 44.15 | 44.57 | 1,331,011 | -1.30(-2.83%) |
Jan 11, 2010 | 45.50 | 46.12 | 45.16 | 45.87 | 760,116 | +0.96(+2.14%) |
Jan 08, 2010 | 44.87 | 45.33 | 44.23 | 44.91 | 1,043,039 | -0.23(-0.51%) |
Jan 07, 2010 | 46.40 | 46.40 | 44.95 | 45.14 | 846,185 | -0.86(-1.87%) |
Jan 06, 2010 | 46.32 | 47.25 | 45.53 | 46.00 | 707,274 | -0.21(-0.45%) |
Jan 05, 2010 | 45.95 | 46.31 | 45.00 | 46.21 | 1,166,721 | +0.46(+1.01%) |
Jan 04, 2010 | 45.69 | 46.25 | 45.54 | 45.75 | 660,164 | +0.57(+1.26%) |
Dec 31, 2009 | 45.00 | 45.18 | 45.18 | 45.18 | 508,800 | -0.04(-0.09%) |
Dec 30, 2009 | 44.50 | 45.39 | 44.41 | 45.22 | 555,383 | +0.50(+1.12%) |
Dec 29, 2009 | 43.86 | 44.96 | 43.61 | 44.72 | 530,577 | +0.07(+0.16%) |
Dec 28, 2009 | 44.04 | 44.94 | 44.04 | 44.65 | 453,152 | -0.06(-0.13%) |
Dec 24, 2009 | 44.79 | 45.00 | 44.41 | 44.71 | 267,591 | -0.15(-0.33%) |
Dec 23, 2009 | 44.36 | 45.18 | 44.00 | 44.86 | 842,424 | +0.83(+1.89%) |
Dec 22, 2009 | 44.23 | 44.27 | 43.22 | 44.03 | 683,681 | -0.21(-0.47%) |
Dec 21, 2009 | 45.00 | 45.05 | 43.90 | 44.24 | 675,090 | -0.45(-1.01%) |
Dec 18, 2009 | 45.05 | 45.14 | 44.48 | 44.69 | 948,788 | -0.17(-0.38%) |
Dec 17, 2009 | 45.62 | 45.74 | 44.52 | 44.86 | 502,020 | -1.14(-2.48%) |
Dec 16, 2009 | 46.55 | 46.74 | 45.81 | 46.00 | 425,929 | -0.21(-0.45%) |
Dec 15, 2009 | 45.63 | 46.73 | 45.55 | 46.21 | 833,299 | +0.20(+0.43%) |
Dec 14, 2009 | 45.10 | 46.04 | 44.89 | 46.01 | 796,309 | +1.06(+2.36%) |
Dec 11, 2009 | 45.05 | 45.28 | 44.64 | 44.95 | 704,895 | +0.37(+0.83%) |
Dec 10, 2009 | 44.00 | 44.99 | 43.90 | 44.58 | 810,501 | +0.82(+1.87%) |
Dec 09, 2009 | 43.40 | 44.30 | 43.30 | 43.76 | 982,980 | +0.46(+1.06%) |
Dec 08, 2009 | 43.62 | 44.10 | 42.62 | 43.30 | 1,408,304 | -0.52(-1.19%) |
Dec 07, 2009 | 45.04 | 45.10 | 43.63 | 43.82 | 724,666 | -1.16(-2.58%) |
Dec 04, 2009 | 45.94 | 46.00 | 43.75 | 44.98 | 1,052,428 | -0.74(-1.62%) |
Dec 03, 2009 | 46.63 | 46.93 | 45.66 | 45.72 | 359,775 | -0.62(-1.34%) |
Dec 02, 2009 | 46.74 | 47.09 | 46.15 | 46.34 | 663,907 | -0.38(-0.81%) |
Dec 01, 2009 | 45.49 | 47.04 | 45.43 | 46.72 | 1,096,043 | +1.46(+3.23%) |
Nov 30, 2009 | 44.84 | 45.75 | 44.60 | 45.26 | 862,392 | +0.48(+1.07%) |
Nov 27, 2009 | 43.51 | 44.99 | 43.01 | 44.78 | 732,987 | +0.12(+0.27%) |
Nov 25, 2009 | 44.65 | 44.70 | 43.95 | 44.66 | 606,357 | +0.19(+0.43%) |
Nov 24, 2009 | 44.49 | 44.62 | 43.76 | 44.47 | 918,131 | -0.02(-0.04%) |
Nov 23, 2009 | 44.98 | 45.69 | 44.31 | 44.49 | 815,090 | -0.01(-0.02%) |
Nov 20, 2009 | 44.77 | 45.00 | 44.38 | 44.50 | 778,524 | -0.50(-1.11%) |
Nov 19, 2009 | 45.17 | 45.56 | 44.73 | 45.00 | 1,117,822 | -0.46(-1.01%) |
Nov 18, 2009 | 46.65 | 47.29 | 44.91 | 45.46 | 2,017,729 | -1.57(-3.34%) |
Nov 17, 2009 | 46.06 | 47.95 | 46.06 | 47.03 | 4,869,639 | +4.12(+9.61%) |
Nov 16, 2009 | 42.60 | 43.52 | 42.36 | 42.91 | 2,099,649 | +0.49(+1.15%) |
Nov 13, 2009 | 42.05 | 42.60 | 41.83 | 42.42 | 729,749 | +0.27(+0.64%) |
Nov 12, 2009 | 42.63 | 42.89 | 42.05 | 42.15 | 499,298 | -0.19(-0.45%) |
Nov 11, 2009 | 41.71 | 42.56 | 41.46 | 42.34 | 662,200 | +1.04(+2.52%) |
Nov 10, 2009 | 41.82 | 41.92 | 40.87 | 41.30 | 422,797 | -0.74(-1.76%) |
Nov 09, 2009 | 41.00 | 42.16 | 40.99 | 42.04 | 602,908 | +1.28(+3.14%) |
Nov 06, 2009 | 39.99 | 40.91 | 39.86 | 40.76 | 1,673,429 | +0.36(+0.89%) |
Nov 05, 2009 | 39.69 | 40.49 | 39.43 | 40.40 | 809,870 | +1.13(+2.88%) |
Nov 04, 2009 | 38.60 | 39.77 | 38.50 | 39.27 | 1,342,634 | +0.62(+1.60%) |
Nov 03, 2009 | 38.39 | 38.79 | 37.68 | 38.65 | 605,549 | +0.00(+0.00%) |