Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 53.85 | 53.96 | 52.24 | 52.34 | 3,539,909 | -1.33(-2.47%) |
Jan 28, 2010 | 53.04 | 54.52 | 53.04 | 53.66 | 3,279,637 | +0.70(+1.33%) |
Jan 27, 2010 | 53.53 | 54.72 | 51.88 | 52.96 | 9,208,900 | -2.52(-4.54%) |
Jan 26, 2010 | 54.75 | 55.72 | 54.20 | 55.48 | 3,347,267 | +0.81(+1.48%) |
Jan 25, 2010 | 54.41 | 54.79 | 53.74 | 54.67 | 2,524,917 | +0.77(+1.44%) |
Jan 22, 2010 | 54.30 | 54.71 | 53.87 | 53.90 | 1,891,744 | -0.68(-1.24%) |
Jan 21, 2010 | 55.53 | 55.82 | 54.22 | 54.57 | 2,320,824 | -0.95(-1.71%) |
Jan 20, 2010 | 56.23 | 56.48 | 55.22 | 55.52 | 1,495,771 | -0.68(-1.20%) |
Jan 19, 2010 | 55.38 | 56.48 | 54.98 | 56.20 | 3,109,193 | +1.10(+2.00%) |
Jan 15, 2010 | 55.07 | 55.10 | 55.10 | 55.10 | 2,980,403 | -0.06(-0.11%) |
Jan 14, 2010 | 55.68 | 55.73 | 55.11 | 55.16 | 2,075,507 | -0.46(-0.83%) |
Jan 13, 2010 | 55.46 | 55.96 | 55.10 | 55.62 | 2,319,869 | +0.17(+0.30%) |
Jan 12, 2010 | 54.65 | 55.57 | 54.23 | 55.45 | 4,025,502 | +0.77(+1.40%) |
Jan 11, 2010 | 54.04 | 54.80 | 54.04 | 54.69 | 1,434,114 | +0.61(+1.14%) |
Jan 08, 2010 | 54.47 | 54.62 | 53.61 | 54.07 | 2,931,463 | -0.32(-0.59%) |
Jan 07, 2010 | 55.28 | 55.28 | 53.74 | 54.39 | 4,258,518 | +0.12(+0.21%) |
Jan 06, 2010 | 55.84 | 55.84 | 54.07 | 54.28 | 4,753,732 | -2.30(-4.07%) |
Jan 05, 2010 | 56.33 | 56.63 | 56.27 | 56.58 | 2,397,258 | +0.20(+0.36%) |
Jan 04, 2010 | 56.05 | 56.49 | 55.61 | 56.38 | 2,287,121 | +0.77(+1.38%) |
Dec 31, 2009 | 56.25 | 55.61 | 55.61 | 55.61 | 1,045,051 | -0.83(-1.47%) |
Dec 30, 2009 | 56.99 | 56.99 | 56.08 | 56.44 | 784,291 | -0.44(-0.78%) |
Dec 29, 2009 | 56.54 | 56.95 | 56.46 | 56.89 | 1,279,267 | +0.43(+0.76%) |
Dec 28, 2009 | 56.28 | 56.49 | 55.94 | 56.46 | 1,169,758 | +0.56(+1.00%) |
Dec 24, 2009 | 56.19 | 56.26 | 55.66 | 55.90 | 663,213 | +0.01(+0.02%) |
Dec 23, 2009 | 56.27 | 56.50 | 55.84 | 55.89 | 1,232,598 | -0.14(-0.25%) |
Dec 22, 2009 | 56.57 | 56.97 | 55.95 | 56.03 | 1,748,737 | -0.56(-0.99%) |
Dec 21, 2009 | 56.75 | 57.39 | 56.50 | 56.59 | 2,327,545 | +0.26(+0.46%) |
Dec 18, 2009 | 56.93 | 56.93 | 56.03 | 56.33 | 2,169,090 | -0.32(-0.57%) |
Dec 17, 2009 | 56.41 | 56.78 | 55.92 | 56.65 | 2,339,968 | -0.02(-0.03%) |
Dec 16, 2009 | 57.00 | 57.03 | 56.36 | 56.67 | 2,325,098 | -0.04(-0.08%) |
Dec 15, 2009 | 56.16 | 57.05 | 55.82 | 56.72 | 2,729,088 | +0.67(+1.19%) |
Dec 14, 2009 | 56.14 | 56.26 | 55.93 | 56.05 | 1,639,362 | +0.67(+1.21%) |
Dec 11, 2009 | 55.65 | 55.96 | 55.16 | 55.38 | 1,815,036 | -0.13(-0.24%) |
Dec 10, 2009 | 54.16 | 55.70 | 54.06 | 55.52 | 2,658,995 | +1.35(+2.50%) |
Dec 09, 2009 | 54.51 | 54.51 | 53.58 | 54.16 | 3,552,361 | -0.36(-0.67%) |
Dec 08, 2009 | 54.11 | 54.69 | 53.99 | 54.53 | 3,922,979 | +0.34(+0.62%) |
Dec 07, 2009 | 54.14 | 55.03 | 54.08 | 54.19 | 2,243,215 | -0.04(-0.07%) |
Dec 04, 2009 | 54.42 | 55.09 | 53.86 | 54.23 | 2,256,304 | -0.04(-0.08%) |
Dec 03, 2009 | 55.17 | 55.46 | 54.19 | 54.27 | 2,769,862 | -0.88(-1.60%) |
Dec 02, 2009 | 55.32 | 55.88 | 55.12 | 55.15 | 2,274,281 | -0.44(-0.80%) |
Dec 01, 2009 | 55.27 | 55.90 | 55.27 | 55.60 | 2,682,935 | +0.41(+0.74%) |
Nov 30, 2009 | 55.94 | 55.94 | 55.15 | 55.19 | 1,890,330 | -0.65(-1.16%) |
Nov 27, 2009 | 55.59 | 56.25 | 55.05 | 55.84 | 723,723 | -0.73(-1.29%) |
Nov 25, 2009 | 57.13 | 57.13 | 56.47 | 56.57 | 1,136,670 | +0.02(+0.03%) |
Nov 24, 2009 | 55.98 | 56.78 | 55.84 | 56.55 | 1,996,985 | +0.46(+0.82%) |
Nov 23, 2009 | 56.64 | 56.84 | 55.92 | 56.08 | 2,107,652 | -0.08(-0.14%) |
Nov 20, 2009 | 55.81 | 56.59 | 55.54 | 56.16 | 2,273,665 | +0.06(+0.11%) |
Nov 19, 2009 | 56.55 | 56.82 | 55.63 | 56.10 | 1,816,534 | -0.57(-1.00%) |
Nov 18, 2009 | 56.77 | 56.88 | 56.19 | 56.67 | 1,155,678 | -0.04(-0.08%) |
Nov 17, 2009 | 57.15 | 57.15 | 56.63 | 56.72 | 1,976,730 | -0.50(-0.87%) |
Nov 16, 2009 | 57.05 | 57.82 | 56.90 | 57.22 | 1,849,202 | +0.05(+0.09%) |
Nov 13, 2009 | 56.95 | 57.39 | 56.60 | 57.16 | 1,372,465 | +0.34(+0.60%) |
Nov 12, 2009 | 56.91 | 57.46 | 56.66 | 56.82 | 1,738,474 | +0.05(+0.09%) |
Nov 11, 2009 | 57.08 | 57.34 | 56.50 | 56.77 | 1,781,084 | -0.42(-0.73%) |
Nov 10, 2009 | 56.80 | 57.39 | 56.75 | 57.19 | 1,731,287 | +0.31(+0.55%) |
Nov 09, 2009 | 56.06 | 56.95 | 55.79 | 56.88 | 2,468,532 | +1.19(+2.14%) |
Nov 06, 2009 | 54.94 | 55.71 | 53.82 | 55.68 | 1,948,748 | +0.69(+1.26%) |
Nov 05, 2009 | 54.17 | 55.22 | 54.17 | 54.99 | 2,894,314 | +0.94(+1.75%) |
Nov 04, 2009 | 53.92 | 54.59 | 53.57 | 54.05 | 3,313,582 | +0.44(+0.81%) |
Nov 03, 2009 | 52.90 | 53.79 | 52.59 | 53.61 | 3,732,561 | +0.63(+1.19%) |