Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.17 | 46.73 | 44.40 | 44.80 | 16,886,616 | -0.83(-1.81%) |
Jan 28, 2010 | 46.68 | 47.12 | 45.35 | 45.63 | 12,590,056 | -0.76(-1.63%) |
Jan 27, 2010 | 46.21 | 46.80 | 45.76 | 46.38 | 13,730,118 | -0.04(-0.08%) |
Jan 26, 2010 | 46.07 | 47.83 | 45.73 | 46.42 | 12,897,868 | -0.04(-0.09%) |
Jan 25, 2010 | 46.38 | 47.00 | 45.54 | 46.46 | 14,009,435 | +0.40(+0.87%) |
Jan 22, 2010 | 47.58 | 48.28 | 45.83 | 46.06 | 20,312,382 | -2.17(-4.49%) |
Jan 21, 2010 | 48.73 | 49.06 | 47.67 | 48.23 | 16,393,484 | -0.55(-1.13%) |
Jan 20, 2010 | 49.26 | 49.52 | 47.99 | 48.78 | 15,190,853 | -1.30(-2.59%) |
Jan 19, 2010 | 49.33 | 50.30 | 49.09 | 50.08 | 10,429,521 | +0.07(+0.14%) |
Jan 15, 2010 | 50.28 | 50.00 | 50.00 | 50.00 | 17,826,934 | -0.32(-0.65%) |
Jan 14, 2010 | 49.50 | 50.71 | 49.50 | 50.33 | 10,215,264 | +0.31(+0.62%) |
Jan 13, 2010 | 49.21 | 50.18 | 48.16 | 50.02 | 12,470,325 | +0.89(+1.81%) |
Jan 12, 2010 | 48.85 | 49.92 | 48.57 | 49.13 | 13,325,075 | -0.75(-1.50%) |
Jan 11, 2010 | 50.34 | 50.52 | 48.97 | 49.88 | 14,591,831 | +0.00(+0.00%) |
Jan 08, 2010 | 48.85 | 50.83 | 48.78 | 49.88 | 19,104,758 | +0.80(+1.64%) |
Jan 07, 2010 | 48.35 | 49.28 | 48.16 | 49.07 | 10,906,502 | +0.50(+1.03%) |
Jan 06, 2010 | 47.42 | 48.67 | 47.32 | 48.57 | 14,093,762 | +1.06(+2.23%) |
Jan 05, 2010 | 47.29 | 47.74 | 47.11 | 47.51 | 10,432,656 | +0.13(+0.28%) |
Jan 04, 2010 | 46.87 | 47.44 | 46.68 | 47.38 | 8,174,757 | +1.43(+3.10%) |
Dec 31, 2009 | 46.34 | 45.95 | 45.95 | 45.95 | 4,888,508 | -0.33(-0.72%) |
Dec 30, 2009 | 45.85 | 46.31 | 45.66 | 46.28 | 3,964,181 | +0.25(+0.55%) |
Dec 29, 2009 | 46.59 | 46.79 | 45.73 | 46.03 | 4,789,879 | -0.37(-0.79%) |
Dec 28, 2009 | 46.57 | 46.91 | 46.21 | 46.40 | 5,192,405 | +0.26(+0.57%) |
Dec 24, 2009 | 46.18 | 46.45 | 46.00 | 46.14 | 2,113,859 | +0.08(+0.18%) |
Dec 23, 2009 | 45.89 | 46.53 | 45.57 | 46.05 | 7,715,808 | +0.88(+1.95%) |
Dec 22, 2009 | 45.21 | 45.71 | 45.01 | 45.17 | 6,950,130 | -0.35(-0.76%) |
Dec 21, 2009 | 44.79 | 45.79 | 44.63 | 45.51 | 8,335,165 | +1.07(+2.41%) |
Dec 18, 2009 | 44.62 | 44.94 | 44.23 | 44.44 | 15,449,786 | +0.27(+0.61%) |
Dec 17, 2009 | 44.52 | 44.82 | 44.05 | 44.17 | 8,467,904 | -0.55(-1.23%) |
Dec 16, 2009 | 44.16 | 45.47 | 44.10 | 44.72 | 10,378,102 | +0.78(+1.78%) |
Dec 15, 2009 | 43.86 | 44.54 | 43.59 | 43.94 | 9,360,316 | +0.19(+0.44%) |
Dec 14, 2009 | 43.72 | 43.95 | 43.59 | 43.75 | 6,912,019 | +0.42(+0.96%) |
Dec 11, 2009 | 43.57 | 43.81 | 43.06 | 43.33 | 8,081,224 | -0.07(-0.16%) |
Dec 10, 2009 | 42.85 | 43.48 | 42.49 | 43.40 | 11,510,353 | +1.03(+2.43%) |
Dec 09, 2009 | 42.54 | 42.78 | 41.64 | 42.37 | 13,242,136 | +0.01(+0.03%) |
Dec 08, 2009 | 43.07 | 43.18 | 42.06 | 42.36 | 11,352,032 | -0.96(-2.22%) |
Dec 07, 2009 | 43.07 | 43.90 | 42.62 | 43.32 | 9,708,939 | -0.01(-0.02%) |
Dec 04, 2009 | 44.61 | 44.97 | 42.89 | 43.33 | 12,316,374 | -0.59(-1.33%) |
Dec 03, 2009 | 45.01 | 45.18 | 43.83 | 43.91 | 10,574,104 | -1.26(-2.80%) |
Dec 02, 2009 | 45.43 | 45.82 | 44.83 | 45.18 | 8,279,250 | -0.47(-1.02%) |
Dec 01, 2009 | 45.64 | 46.62 | 45.59 | 45.64 | 12,348,531 | +0.54(+1.19%) |
Nov 30, 2009 | 44.12 | 45.33 | 44.12 | 45.11 | 9,492,690 | +0.53(+1.19%) |
Nov 27, 2009 | 44.22 | 44.83 | 43.88 | 44.58 | 5,868,438 | -1.33(-2.91%) |
Nov 25, 2009 | 46.01 | 46.12 | 45.21 | 45.91 | 10,161,558 | -0.37(-0.81%) |
Nov 24, 2009 | 45.44 | 46.31 | 45.08 | 46.28 | 10,083,830 | +0.66(+1.44%) |
Nov 23, 2009 | 45.87 | 46.73 | 45.43 | 45.63 | 12,078,482 | +0.91(+2.04%) |
Nov 20, 2009 | 45.34 | 45.56 | 44.37 | 44.72 | 12,071,762 | -0.85(-1.86%) |
Nov 19, 2009 | 46.77 | 46.82 | 45.23 | 45.56 | 11,018,093 | -1.53(-3.25%) |
Nov 18, 2009 | 47.55 | 47.67 | 46.61 | 47.10 | 9,545,846 | -0.27(-0.57%) |
Nov 17, 2009 | 47.51 | 47.78 | 46.85 | 47.36 | 12,671,015 | -0.56(-1.18%) |
Nov 16, 2009 | 46.98 | 48.25 | 46.92 | 47.93 | 12,228,038 | +1.67(+3.62%) |
Nov 13, 2009 | 45.47 | 46.47 | 45.04 | 46.26 | 11,301,697 | +0.65(+1.42%) |
Nov 12, 2009 | 46.36 | 46.82 | 45.31 | 45.61 | 8,454,174 | -1.09(-2.33%) |
Nov 11, 2009 | 46.47 | 47.36 | 46.42 | 46.69 | 9,763,030 | +0.54(+1.16%) |
Nov 10, 2009 | 45.80 | 46.45 | 45.44 | 46.16 | 8,849,497 | +0.18(+0.38%) |
Nov 09, 2009 | 46.42 | 46.57 | 45.66 | 45.98 | 18,965,256 | +0.52(+1.13%) |
Nov 06, 2009 | 45.43 | 46.60 | 45.02 | 45.47 | 10,863,002 | -0.25(-0.54%) |
Nov 05, 2009 | 45.80 | 46.28 | 45.46 | 45.71 | 8,993,217 | +0.32(+0.70%) |
Nov 04, 2009 | 45.71 | 46.20 | 45.15 | 45.39 | 11,170,055 | -0.12(-0.26%) |
Nov 03, 2009 | 43.86 | 45.74 | 43.42 | 45.51 | 13,251,867 | +1.24(+2.81%) |