Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.30 | 50.36 | 49.05 | 49.43 | 17,041,058 | +0.53(+1.08%) |
Jan 28, 2010 | 48.87 | 49.73 | 46.93 | 48.90 | 17,995,680 | +0.68(+1.40%) |
Jan 27, 2010 | 48.39 | 48.71 | 47.56 | 48.22 | 8,021,078 | -0.15(-0.30%) |
Jan 26, 2010 | 48.08 | 49.19 | 48.08 | 48.37 | 13,833,976 | -0.62(-1.27%) |
Jan 25, 2010 | 48.60 | 49.55 | 48.45 | 48.99 | 10,211,458 | +0.98(+2.04%) |
Jan 22, 2010 | 48.32 | 49.31 | 47.77 | 48.01 | 15,398,759 | +0.06(+0.12%) |
Jan 21, 2010 | 49.31 | 49.53 | 47.88 | 47.96 | 11,551,986 | -1.39(-2.81%) |
Jan 20, 2010 | 49.59 | 49.59 | 48.46 | 49.34 | 9,551,025 | -0.73(-1.45%) |
Jan 19, 2010 | 49.62 | 50.11 | 49.37 | 50.07 | 8,655,529 | +0.28(+0.56%) |
Jan 15, 2010 | 50.50 | 49.79 | 49.79 | 49.79 | 13,058,600 | -0.84(-1.66%) |
Jan 14, 2010 | 49.94 | 50.74 | 49.92 | 50.63 | 7,163,665 | +0.39(+0.78%) |
Jan 13, 2010 | 50.69 | 50.91 | 49.59 | 50.24 | 11,670,509 | -0.33(-0.66%) |
Jan 12, 2010 | 51.61 | 51.84 | 50.42 | 50.57 | 10,738,340 | -1.77(-3.37%) |
Jan 11, 2010 | 53.09 | 53.52 | 51.92 | 52.34 | 6,194,499 | -0.48(-0.91%) |
Jan 08, 2010 | 52.06 | 52.86 | 51.44 | 52.82 | 6,584,935 | +0.54(+1.03%) |
Jan 07, 2010 | 52.33 | 52.76 | 51.97 | 52.28 | 6,530,476 | -0.39(-0.74%) |
Jan 06, 2010 | 51.99 | 52.92 | 51.63 | 52.68 | 8,471,269 | +0.62(+1.20%) |
Jan 05, 2010 | 52.48 | 52.51 | 51.75 | 52.05 | 5,338,176 | -0.38(-0.72%) |
Jan 04, 2010 | 52.15 | 52.69 | 51.86 | 52.43 | 5,512,711 | +1.10(+2.15%) |
Dec 31, 2009 | 52.01 | 51.33 | 51.33 | 51.33 | 3,026,703 | -0.64(-1.24%) |
Dec 30, 2009 | 51.62 | 52.10 | 51.38 | 51.97 | 3,282,368 | +0.17(+0.33%) |
Dec 29, 2009 | 52.23 | 52.37 | 51.46 | 51.80 | 3,301,559 | -0.26(-0.50%) |
Dec 28, 2009 | 52.15 | 52.52 | 51.72 | 52.06 | 3,346,534 | +0.03(+0.05%) |
Dec 24, 2009 | 51.84 | 52.22 | 51.77 | 52.03 | 1,378,007 | +0.01(+0.01%) |
Dec 23, 2009 | 51.65 | 52.18 | 51.49 | 52.03 | 4,316,527 | +0.66(+1.29%) |
Dec 22, 2009 | 50.79 | 51.67 | 50.71 | 51.36 | 4,267,286 | +0.47(+0.92%) |
Dec 21, 2009 | 50.73 | 51.38 | 50.68 | 50.90 | 6,078,074 | +0.44(+0.86%) |
Dec 18, 2009 | 49.87 | 50.74 | 49.79 | 50.46 | 12,282,031 | +1.05(+2.12%) |
Dec 17, 2009 | 49.40 | 49.72 | 48.92 | 49.41 | 7,329,558 | -1.29(-2.54%) |
Dec 16, 2009 | 50.07 | 50.79 | 49.71 | 50.70 | 8,746,969 | +0.94(+1.89%) |
Dec 15, 2009 | 48.64 | 50.31 | 48.52 | 49.76 | 9,564,109 | +0.92(+1.89%) |
Dec 14, 2009 | 48.61 | 49.03 | 48.53 | 48.84 | 9,003,769 | +0.89(+1.86%) |
Dec 11, 2009 | 48.78 | 48.89 | 47.75 | 47.95 | 7,756,948 | -0.60(-1.23%) |
Dec 10, 2009 | 48.77 | 49.15 | 48.08 | 48.55 | 10,131,961 | +0.00(+0.00%) |
Dec 09, 2009 | 48.75 | 49.07 | 47.82 | 48.55 | 7,393,316 | +0.02(+0.04%) |
Dec 08, 2009 | 48.77 | 49.05 | 48.20 | 48.53 | 8,671,269 | -0.83(-1.69%) |
Dec 07, 2009 | 49.38 | 49.71 | 48.71 | 49.36 | 9,984,200 | -0.26(-0.52%) |
Dec 04, 2009 | 51.10 | 51.58 | 49.15 | 49.62 | 11,184,189 | -0.95(-1.87%) |
Dec 03, 2009 | 51.14 | 51.52 | 50.48 | 50.57 | 6,268,090 | -0.67(-1.31%) |
Dec 02, 2009 | 51.74 | 51.80 | 50.76 | 51.24 | 5,662,754 | -0.61(-1.18%) |
Dec 01, 2009 | 51.75 | 52.45 | 51.60 | 51.85 | 5,176,123 | +0.88(+1.72%) |
Nov 30, 2009 | 50.96 | 51.52 | 50.48 | 50.97 | 6,865,520 | -0.26(-0.50%) |
Nov 27, 2009 | 50.88 | 51.53 | 50.03 | 51.23 | 4,865,862 | -1.79(-3.37%) |
Nov 25, 2009 | 52.36 | 53.10 | 52.03 | 53.02 | 5,288,787 | +0.82(+1.57%) |
Nov 24, 2009 | 51.55 | 52.32 | 50.98 | 52.20 | 6,542,403 | +0.37(+0.72%) |
Nov 23, 2009 | 51.25 | 52.34 | 51.22 | 51.82 | 7,038,473 | +1.36(+2.69%) |
Nov 20, 2009 | 51.18 | 51.18 | 49.89 | 50.47 | 10,217,652 | -0.97(-1.89%) |
Nov 19, 2009 | 52.21 | 52.37 | 50.69 | 51.44 | 9,461,171 | -1.06(-2.02%) |
Nov 18, 2009 | 53.15 | 53.30 | 52.13 | 52.50 | 6,065,117 | -0.53(-1.00%) |
Nov 17, 2009 | 53.08 | 53.55 | 52.66 | 53.03 | 6,147,088 | -0.27(-0.51%) |
Nov 16, 2009 | 52.45 | 53.75 | 52.45 | 53.30 | 7,173,535 | +1.28(+2.46%) |
Nov 13, 2009 | 51.78 | 52.33 | 51.15 | 52.02 | 5,647,238 | +0.40(+0.78%) |
Nov 12, 2009 | 52.09 | 52.40 | 51.12 | 51.62 | 7,721,410 | -0.83(-1.59%) |
Nov 11, 2009 | 53.52 | 53.62 | 51.84 | 52.45 | 6,784,579 | -0.66(-1.24%) |
Nov 10, 2009 | 52.33 | 53.29 | 52.13 | 53.10 | 7,302,483 | +0.71(+1.35%) |
Nov 09, 2009 | 51.74 | 52.62 | 51.74 | 52.40 | 6,116,940 | +1.37(+2.68%) |
Nov 06, 2009 | 50.66 | 51.48 | 50.32 | 51.03 | 5,484,720 | -0.04(-0.07%) |
Nov 05, 2009 | 51.02 | 51.47 | 50.28 | 51.07 | 6,848,411 | +0.53(+1.05%) |
Nov 04, 2009 | 50.83 | 51.43 | 50.42 | 50.54 | 9,403,847 | +0.38(+0.77%) |
Nov 03, 2009 | 48.05 | 50.39 | 47.48 | 50.15 | 12,664,595 | +1.68(+3.48%) |