Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 54.29 | 54.56 | 53.23 | 53.38 | 854,788 | -1.00(-1.84%) |
Jan 28, 2010 | 55.14 | 55.14 | 53.89 | 54.38 | 693,506 | -1.34(-2.40%) |
Jan 27, 2010 | 55.50 | 55.75 | 55.05 | 55.72 | 296,820 | -0.28(-0.50%) |
Jan 26, 2010 | 55.77 | 56.50 | 55.48 | 56.00 | 630,632 | -0.11(-0.20%) |
Jan 25, 2010 | 56.12 | 56.40 | 55.82 | 56.11 | 304,146 | +0.62(+1.12%) |
Jan 22, 2010 | 56.34 | 56.63 | 55.47 | 55.49 | 572,151 | -1.60(-2.80%) |
Jan 21, 2010 | 58.11 | 58.29 | 56.75 | 57.09 | 419,015 | -1.24(-2.13%) |
Jan 20, 2010 | 58.19 | 58.38 | 57.69 | 58.33 | 546,742 | -1.24(-2.08%) |
Jan 19, 2010 | 58.26 | 59.57 | 58.26 | 59.57 | 802,325 | +1.13(+1.93%) |
Jan 15, 2010 | 58.89 | 58.44 | 58.44 | 58.44 | 947,100 | -0.47(-0.80%) |
Jan 14, 2010 | 58.47 | 59.10 | 58.44 | 58.91 | 1,996,601 | +0.09(+0.15%) |
Jan 13, 2010 | 58.65 | 58.97 | 58.30 | 58.82 | 2,175,078 | -0.11(-0.19%) |
Jan 12, 2010 | 58.75 | 59.33 | 58.60 | 58.93 | 2,077,711 | -1.21(-2.01%) |
Jan 11, 2010 | 60.23 | 60.28 | 59.95 | 60.14 | 1,024,110 | +0.90(+1.52%) |
Jan 08, 2010 | 58.95 | 59.29 | 58.72 | 59.24 | 730,018 | -0.28(-0.47%) |
Jan 07, 2010 | 59.30 | 59.58 | 58.93 | 59.52 | 426,090 | -0.25(-0.42%) |
Jan 06, 2010 | 59.94 | 60.06 | 59.60 | 59.77 | 1,242,320 | -0.45(-0.75%) |
Jan 05, 2010 | 60.58 | 60.71 | 60.04 | 60.22 | 392,671 | +0.02(+0.03%) |
Jan 04, 2010 | 59.68 | 60.31 | 59.66 | 60.20 | 382,295 | +2.07(+3.56%) |
Dec 31, 2009 | 58.41 | 58.13 | 58.13 | 58.13 | 92,600 | -0.48(-0.82%) |
Dec 30, 2009 | 58.19 | 58.62 | 58.12 | 58.61 | 194,007 | +0.03(+0.05%) |
Dec 29, 2009 | 59.29 | 59.29 | 58.45 | 58.58 | 211,857 | -0.23(-0.39%) |
Dec 28, 2009 | 59.10 | 59.12 | 58.64 | 58.81 | 103,865 | +0.11(+0.19%) |
Dec 24, 2009 | 58.42 | 58.75 | 58.29 | 58.70 | 126,734 | +0.39(+0.67%) |
Dec 23, 2009 | 58.41 | 58.68 | 58.15 | 58.31 | 385,096 | +0.35(+0.60%) |
Dec 22, 2009 | 58.34 | 58.39 | 57.79 | 57.96 | 366,359 | +0.94(+1.65%) |
Dec 21, 2009 | 56.98 | 57.53 | 56.94 | 57.02 | 311,959 | +1.19(+2.13%) |
Dec 18, 2009 | 56.46 | 56.59 | 55.53 | 55.83 | 568,866 | -0.31(-0.55%) |
Dec 17, 2009 | 56.64 | 56.77 | 55.92 | 56.14 | 593,023 | -1.33(-2.31%) |
Dec 16, 2009 | 57.49 | 57.89 | 57.43 | 57.47 | 529,824 | +0.41(+0.72%) |
Dec 15, 2009 | 56.90 | 57.28 | 56.87 | 57.06 | 937,145 | -0.70(-1.21%) |
Dec 14, 2009 | 57.67 | 57.88 | 57.65 | 57.76 | 304,411 | +0.54(+0.94%) |
Dec 11, 2009 | 57.44 | 57.50 | 56.97 | 57.22 | 279,500 | +0.06(+0.10%) |
Dec 10, 2009 | 57.55 | 57.68 | 57.00 | 57.16 | 821,468 | -0.53(-0.92%) |
Dec 09, 2009 | 57.35 | 57.77 | 56.77 | 57.69 | 642,495 | +0.43(+0.75%) |
Dec 08, 2009 | 57.64 | 57.67 | 57.06 | 57.26 | 763,970 | -1.34(-2.29%) |
Dec 07, 2009 | 58.58 | 59.21 | 58.53 | 58.60 | 280,842 | -0.19(-0.32%) |
Dec 04, 2009 | 59.74 | 59.97 | 58.50 | 58.79 | 429,121 | +0.18(+0.31%) |
Dec 03, 2009 | 59.08 | 59.26 | 58.50 | 58.61 | 436,112 | -0.22(-0.37%) |
Dec 02, 2009 | 58.90 | 59.44 | 58.72 | 58.83 | 648,244 | -0.24(-0.41%) |
Dec 01, 2009 | 58.72 | 59.39 | 58.60 | 59.07 | 431,053 | +1.23(+2.13%) |
Nov 30, 2009 | 57.71 | 58.30 | 57.16 | 57.84 | 796,141 | -1.00(-1.70%) |
Nov 27, 2009 | 57.48 | 59.08 | 57.45 | 58.84 | 1,182,138 | -1.55(-2.57%) |
Nov 25, 2009 | 59.98 | 60.57 | 59.70 | 60.39 | 913,789 | +0.36(+0.60%) |
Nov 24, 2009 | 60.11 | 60.11 | 59.38 | 60.03 | 605,299 | +0.04(+0.07%) |
Nov 23, 2009 | 59.96 | 60.58 | 59.90 | 59.99 | 454,272 | +0.97(+1.64%) |
Nov 20, 2009 | 58.71 | 59.05 | 58.65 | 59.02 | 236,576 | -1.13(-1.88%) |
Nov 19, 2009 | 60.22 | 60.26 | 59.43 | 60.15 | 351,326 | -1.07(-1.75%) |
Nov 18, 2009 | 61.63 | 61.63 | 60.83 | 61.22 | 335,039 | -0.35(-0.57%) |
Nov 17, 2009 | 61.30 | 61.67 | 61.06 | 61.57 | 238,237 | +0.22(+0.36%) |
Nov 16, 2009 | 60.89 | 61.83 | 60.85 | 61.35 | 314,587 | +0.81(+1.34%) |
Nov 13, 2009 | 59.82 | 60.64 | 59.45 | 60.54 | 274,740 | +0.86(+1.44%) |
Nov 12, 2009 | 60.52 | 60.76 | 59.50 | 59.68 | 435,752 | -0.99(-1.63%) |
Nov 11, 2009 | 61.16 | 61.52 | 60.47 | 60.67 | 525,009 | -0.05(-0.08%) |
Nov 10, 2009 | 60.72 | 61.26 | 60.38 | 60.72 | 492,080 | -0.01(-0.02%) |
Nov 09, 2009 | 59.99 | 60.79 | 59.98 | 60.73 | 1,451,079 | +2.01(+3.42%) |
Nov 06, 2009 | 57.81 | 58.76 | 57.76 | 58.72 | 616,067 | -0.14(-0.24%) |
Nov 05, 2009 | 58.37 | 59.18 | 58.16 | 58.86 | 247,991 | +1.10(+1.90%) |
Nov 04, 2009 | 57.84 | 58.44 | 57.58 | 57.76 | 1,053,748 | -0.89(-1.52%) |
Nov 03, 2009 | 57.62 | 58.71 | 57.51 | 58.65 | 843,178 | +0.57(+0.98%) |