Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 52.22 | 52.56 | 51.47 | 51.67 | 6,771,736 | -0.17(-0.32%) |
Jan 28, 2010 | 53.04 | 53.05 | 50.79 | 51.84 | 10,624,830 | -0.99(-1.88%) |
Jan 27, 2010 | 52.21 | 53.18 | 52.01 | 52.83 | 7,892,799 | +0.43(+0.82%) |
Jan 26, 2010 | 52.29 | 53.11 | 52.02 | 52.40 | 4,888,136 | -0.13(-0.24%) |
Jan 25, 2010 | 52.85 | 53.21 | 52.31 | 52.53 | 5,275,300 | +0.22(+0.43%) |
Jan 22, 2010 | 52.90 | 53.17 | 52.19 | 52.31 | 7,491,256 | -0.78(-1.48%) |
Jan 21, 2010 | 54.31 | 54.31 | 53.01 | 53.09 | 7,450,884 | -1.30(-2.38%) |
Jan 20, 2010 | 54.46 | 54.65 | 53.66 | 54.39 | 5,718,713 | -0.26(-0.47%) |
Jan 19, 2010 | 53.81 | 54.68 | 53.60 | 54.64 | 7,010,278 | +1.12(+2.10%) |
Jan 15, 2010 | 53.62 | 53.52 | 53.52 | 53.52 | 6,160,834 | -0.08(-0.16%) |
Jan 14, 2010 | 53.76 | 53.88 | 53.55 | 53.60 | 4,103,226 | -0.18(-0.33%) |
Jan 13, 2010 | 54.00 | 54.00 | 53.41 | 53.78 | 4,832,080 | -0.17(-0.32%) |
Jan 12, 2010 | 53.65 | 54.04 | 53.48 | 53.96 | 4,722,599 | +0.04(+0.08%) |
Jan 11, 2010 | 54.17 | 54.31 | 53.55 | 53.91 | 4,559,543 | -0.22(-0.40%) |
Jan 08, 2010 | 53.73 | 54.13 | 53.48 | 54.13 | 5,305,316 | +0.38(+0.70%) |
Jan 07, 2010 | 53.49 | 53.77 | 52.72 | 53.75 | 6,963,115 | +0.04(+0.07%) |
Jan 06, 2010 | 53.85 | 54.31 | 53.61 | 53.71 | 8,206,882 | +0.75(+1.42%) |
Jan 05, 2010 | 53.15 | 53.43 | 52.45 | 52.96 | 4,434,942 | -0.33(-0.63%) |
Jan 04, 2010 | 53.34 | 53.57 | 53.07 | 53.30 | 4,741,214 | +0.22(+0.42%) |
Dec 31, 2009 | 53.79 | 53.07 | 53.07 | 53.07 | 3,193,041 | -0.79(-1.47%) |
Dec 30, 2009 | 53.92 | 54.12 | 53.71 | 53.86 | 4,042,226 | -0.15(-0.27%) |
Dec 29, 2009 | 53.78 | 54.13 | 53.70 | 54.01 | 6,022,037 | +0.44(+0.81%) |
Dec 28, 2009 | 53.14 | 53.66 | 53.07 | 53.57 | 3,666,557 | +0.58(+1.09%) |
Dec 24, 2009 | 52.84 | 53.28 | 52.84 | 52.99 | 1,450,525 | +0.23(+0.44%) |
Dec 23, 2009 | 52.61 | 52.85 | 52.26 | 52.76 | 2,959,854 | +0.15(+0.28%) |
Dec 22, 2009 | 52.54 | 52.84 | 52.35 | 52.61 | 2,872,559 | +0.06(+0.11%) |
Dec 21, 2009 | 52.02 | 52.78 | 51.95 | 52.56 | 4,301,340 | +0.58(+1.11%) |
Dec 18, 2009 | 51.87 | 52.22 | 51.71 | 51.98 | 10,386,797 | +0.32(+0.62%) |
Dec 17, 2009 | 52.25 | 52.31 | 51.57 | 51.66 | 5,984,262 | -0.87(-1.66%) |
Dec 16, 2009 | 52.97 | 53.30 | 52.33 | 52.53 | 6,217,210 | -0.56(-1.05%) |
Dec 15, 2009 | 52.70 | 53.24 | 52.35 | 53.09 | 7,216,980 | +0.51(+0.96%) |
Dec 14, 2009 | 52.60 | 52.75 | 52.42 | 52.58 | 7,787,729 | +0.10(+0.20%) |
Dec 11, 2009 | 51.73 | 52.52 | 51.65 | 52.48 | 7,460,035 | +0.69(+1.33%) |
Dec 10, 2009 | 51.33 | 51.84 | 51.18 | 51.79 | 7,867,833 | +0.60(+1.18%) |
Dec 09, 2009 | 50.23 | 51.31 | 50.10 | 51.19 | 10,279,971 | +1.69(+3.41%) |
Dec 08, 2009 | 49.01 | 49.71 | 48.79 | 49.50 | 7,861,394 | -0.51(-1.03%) |
Dec 07, 2009 | 50.02 | 50.62 | 49.85 | 50.02 | 4,760,475 | -0.21(-0.42%) |
Dec 04, 2009 | 49.80 | 50.46 | 49.67 | 50.23 | 6,816,541 | +0.70(+1.41%) |
Dec 03, 2009 | 50.33 | 50.50 | 49.42 | 49.53 | 4,661,922 | -0.81(-1.61%) |
Dec 02, 2009 | 50.34 | 50.80 | 50.02 | 50.34 | 4,637,728 | -0.14(-0.28%) |
Dec 01, 2009 | 49.98 | 50.71 | 49.97 | 50.48 | 4,764,107 | +0.76(+1.54%) |
Nov 30, 2009 | 49.36 | 49.96 | 49.09 | 49.71 | 6,122,032 | +0.44(+0.90%) |
Nov 27, 2009 | 48.87 | 49.58 | 48.87 | 49.27 | 2,906,552 | -0.74(-1.49%) |
Nov 25, 2009 | 49.99 | 50.08 | 49.75 | 50.02 | 3,020,779 | +0.19(+0.39%) |
Nov 24, 2009 | 49.77 | 49.99 | 49.43 | 49.82 | 4,325,324 | -0.08(-0.15%) |
Nov 23, 2009 | 49.53 | 50.12 | 49.40 | 49.90 | 5,292,387 | +0.70(+1.42%) |
Nov 20, 2009 | 49.51 | 49.57 | 48.95 | 49.20 | 4,716,029 | -0.39(-0.79%) |
Nov 19, 2009 | 49.73 | 49.84 | 48.93 | 49.59 | 3,937,662 | -0.35(-0.71%) |
Nov 18, 2009 | 50.11 | 50.16 | 49.64 | 49.94 | 3,957,282 | -0.30(-0.60%) |
Nov 17, 2009 | 49.68 | 50.25 | 49.68 | 50.25 | 4,851,831 | +0.48(+0.97%) |
Nov 16, 2009 | 49.46 | 49.93 | 49.39 | 49.76 | 4,694,958 | +0.45(+0.91%) |
Nov 13, 2009 | 49.19 | 49.67 | 48.95 | 49.31 | 3,801,487 | +0.07(+0.14%) |
Nov 12, 2009 | 49.69 | 49.86 | 49.08 | 49.24 | 3,843,849 | -0.48(-0.96%) |
Nov 11, 2009 | 49.81 | 50.39 | 49.56 | 49.72 | 4,509,850 | -0.02(-0.04%) |
Nov 10, 2009 | 49.14 | 49.93 | 49.14 | 49.74 | 5,493,449 | +0.50(+1.02%) |
Nov 09, 2009 | 48.43 | 49.29 | 48.15 | 49.24 | 6,194,265 | +1.14(+2.37%) |
Nov 06, 2009 | 47.75 | 48.35 | 47.63 | 48.10 | 2,924,298 | -0.03(-0.07%) |
Nov 05, 2009 | 47.52 | 48.28 | 47.49 | 48.13 | 4,856,663 | +0.89(+1.88%) |
Nov 04, 2009 | 47.63 | 48.01 | 47.13 | 47.24 | 6,390,901 | +0.01(+0.01%) |
Nov 03, 2009 | 47.20 | 47.60 | 46.97 | 47.24 | 5,454,887 | -0.14(-0.30%) |