Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 52.70 | 53.14 | 52.56 | 52.56 | 187,887 | -0.20(-0.39%) |
Jan 28, 2010 | 53.30 | 53.36 | 52.66 | 52.77 | 66,129 | -0.38(-0.72%) |
Jan 27, 2010 | 52.72 | 53.27 | 52.68 | 53.15 | 166,413 | +0.25(+0.46%) |
Jan 26, 2010 | 52.88 | 53.11 | 52.55 | 52.90 | 676,032 | -0.15(-0.28%) |
Jan 25, 2010 | 53.43 | 53.56 | 53.05 | 53.05 | 72,494 | +0.01(+0.02%) |
Jan 22, 2010 | 53.54 | 53.97 | 53.04 | 53.04 | 103,093 | -0.66(-1.22%) |
Jan 21, 2010 | 54.89 | 55.08 | 53.69 | 53.70 | 85,158 | -1.19(-2.17%) |
Jan 20, 2010 | 55.33 | 55.53 | 54.42 | 54.89 | 120,431 | -0.28(-0.50%) |
Jan 19, 2010 | 54.27 | 55.24 | 54.27 | 55.16 | 115,355 | +1.07(+1.98%) |
Jan 15, 2010 | 54.50 | 54.09 | 54.09 | 54.09 | 40,417 | -0.28(-0.52%) |
Jan 14, 2010 | 54.03 | 54.44 | 53.92 | 54.38 | 73,931 | +0.38(+0.71%) |
Jan 13, 2010 | 53.37 | 54.16 | 53.37 | 53.99 | 55,095 | +0.80(+1.51%) |
Jan 12, 2010 | 53.38 | 53.50 | 53.06 | 53.19 | 62,150 | -0.41(-0.76%) |
Jan 11, 2010 | 53.60 | 53.70 | 53.39 | 53.60 | 40,181 | +0.28(+0.52%) |
Jan 08, 2010 | 53.19 | 53.34 | 53.00 | 53.32 | 54,415 | +0.14(+0.27%) |
Jan 07, 2010 | 52.85 | 53.22 | 52.83 | 53.18 | 52,515 | +0.20(+0.38%) |
Jan 06, 2010 | 52.59 | 53.03 | 52.59 | 52.98 | 157,776 | +0.30(+0.58%) |
Jan 05, 2010 | 52.95 | 52.95 | 52.52 | 52.68 | 71,273 | -0.29(-0.56%) |
Jan 04, 2010 | 52.72 | 52.97 | 52.49 | 52.97 | 96,781 | +0.70(+1.35%) |
Dec 31, 2009 | 52.84 | 52.27 | 52.27 | 52.27 | 57,878 | -0.56(-1.05%) |
Dec 30, 2009 | 52.79 | 52.91 | 52.68 | 52.82 | 83,889 | -0.10(-0.19%) |
Dec 29, 2009 | 53.09 | 53.16 | 52.90 | 52.92 | 318,723 | -0.09(-0.17%) |
Dec 28, 2009 | 52.98 | 53.01 | 52.74 | 53.01 | 96,050 | +0.24(+0.45%) |
Dec 24, 2009 | 52.76 | 52.88 | 52.62 | 52.77 | 38,948 | +0.06(+0.11%) |
Dec 23, 2009 | 52.71 | 53.00 | 52.68 | 52.72 | 138,323 | -0.28(-0.53%) |
Dec 22, 2009 | 52.86 | 53.04 | 52.77 | 52.99 | 38,828 | +0.38(+0.72%) |
Dec 21, 2009 | 52.22 | 52.95 | 52.22 | 52.62 | 96,887 | +0.52(+0.99%) |
Dec 18, 2009 | 52.27 | 52.27 | 51.80 | 52.10 | 48,178 | +0.19(+0.36%) |
Dec 17, 2009 | 52.09 | 52.28 | 51.65 | 51.91 | 57,375 | -0.52(-1.00%) |
Dec 16, 2009 | 52.81 | 52.85 | 52.41 | 52.44 | 55,349 | -0.14(-0.26%) |
Dec 15, 2009 | 52.46 | 52.66 | 52.36 | 52.57 | 59,298 | -0.03(-0.05%) |
Dec 14, 2009 | 52.65 | 52.67 | 52.51 | 52.60 | 112,856 | +0.52(+1.01%) |
Dec 11, 2009 | 52.25 | 52.33 | 52.03 | 52.08 | 125,159 | +0.01(+0.02%) |
Dec 10, 2009 | 51.68 | 52.22 | 51.68 | 52.07 | 49,102 | +0.55(+1.07%) |
Dec 09, 2009 | 51.31 | 51.56 | 50.97 | 51.52 | 114,909 | +0.27(+0.52%) |
Dec 08, 2009 | 51.41 | 51.49 | 51.10 | 51.25 | 76,023 | -0.39(-0.76%) |
Dec 07, 2009 | 51.77 | 52.16 | 51.53 | 51.64 | 72,087 | -0.05(-0.09%) |
Dec 04, 2009 | 51.73 | 52.32 | 51.51 | 51.69 | 54,774 | +0.07(+0.14%) |
Dec 03, 2009 | 51.86 | 52.16 | 51.59 | 51.62 | 69,212 | -0.29(-0.57%) |
Dec 02, 2009 | 51.86 | 52.12 | 51.69 | 51.91 | 75,362 | +0.14(+0.27%) |
Dec 01, 2009 | 51.27 | 51.89 | 51.27 | 51.77 | 185,036 | +0.65(+1.27%) |
Nov 30, 2009 | 51.16 | 51.25 | 50.92 | 51.13 | 131,530 | -0.14(-0.28%) |
Nov 27, 2009 | 48.91 | 51.53 | 48.81 | 51.27 | 54,787 | -0.52(-1.01%) |
Nov 25, 2009 | 51.39 | 51.81 | 51.39 | 51.79 | 36,029 | +0.33(+0.64%) |
Nov 24, 2009 | 51.35 | 51.59 | 50.86 | 51.46 | 92,693 | +0.41(+0.80%) |
Nov 23, 2009 | 50.78 | 51.41 | 50.78 | 51.05 | 113,662 | +0.50(+0.99%) |
Nov 20, 2009 | 50.22 | 50.62 | 50.22 | 50.55 | 68,715 | +0.23(+0.46%) |
Nov 19, 2009 | 50.37 | 50.37 | 49.82 | 50.33 | 127,842 | -0.31(-0.61%) |
Nov 18, 2009 | 50.46 | 50.68 | 50.18 | 50.64 | 88,644 | +0.16(+0.32%) |
Nov 17, 2009 | 50.29 | 50.48 | 50.14 | 50.47 | 52,249 | +0.02(+0.05%) |
Nov 16, 2009 | 50.10 | 50.58 | 50.00 | 50.45 | 141,788 | +0.70(+1.40%) |
Nov 13, 2009 | 49.83 | 50.05 | 49.62 | 49.75 | 67,977 | +0.07(+0.15%) |
Nov 12, 2009 | 50.15 | 50.15 | 49.59 | 49.68 | 35,370 | -0.27(-0.54%) |
Nov 11, 2009 | 50.12 | 50.12 | 49.65 | 49.95 | 130,690 | +0.13(+0.26%) |
Nov 10, 2009 | 49.43 | 49.94 | 49.42 | 49.82 | 67,178 | +0.25(+0.51%) |
Nov 09, 2009 | 48.96 | 49.59 | 48.93 | 49.56 | 60,219 | +0.75(+1.54%) |
Nov 06, 2009 | 48.61 | 48.87 | 48.37 | 48.81 | 49,648 | +0.17(+0.34%) |
Nov 05, 2009 | 48.10 | 48.70 | 48.10 | 48.65 | 59,928 | +0.80(+1.68%) |
Nov 04, 2009 | 47.48 | 48.38 | 47.48 | 47.84 | 87,223 | +0.54(+1.14%) |
Nov 03, 2009 | 47.15 | 47.34 | 47.01 | 47.30 | 53,647 | +0.04(+0.09%) |