Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.32 | 43.58 | 42.30 | 42.42 | 322,530 | -0.34(-0.80%) |
Jan 28, 2010 | 43.55 | 43.55 | 42.42 | 42.76 | 252,218 | -0.29(-0.66%) |
Jan 27, 2010 | 42.78 | 43.05 | 42.26 | 43.05 | 654,050 | +0.11(+0.27%) |
Jan 26, 2010 | 43.40 | 43.49 | 42.93 | 42.93 | 826,608 | -1.14(-2.59%) |
Jan 25, 2010 | 44.24 | 44.49 | 43.88 | 44.07 | 522,412 | +0.27(+0.61%) |
Jan 22, 2010 | 44.51 | 44.59 | 43.62 | 43.80 | 441,017 | -1.02(-2.27%) |
Jan 21, 2010 | 45.79 | 45.84 | 44.72 | 44.82 | 617,723 | -1.41(-3.05%) |
Jan 20, 2010 | 46.25 | 46.89 | 45.95 | 46.23 | 331,980 | -0.97(-2.05%) |
Jan 19, 2010 | 46.63 | 47.20 | 46.58 | 47.20 | 363,408 | +0.88(+1.90%) |
Jan 15, 2010 | 46.75 | 46.32 | 46.32 | 46.32 | 1,082,068 | -0.35(-0.75%) |
Jan 14, 2010 | 46.81 | 46.83 | 46.56 | 46.67 | 327,198 | +0.04(+0.09%) |
Jan 13, 2010 | 46.61 | 46.84 | 46.23 | 46.63 | 304,796 | -0.15(-0.31%) |
Jan 12, 2010 | 46.99 | 47.02 | 46.52 | 46.78 | 1,262,153 | -0.46(-0.97%) |
Jan 11, 2010 | 47.46 | 47.49 | 47.05 | 47.23 | 329,808 | +0.22(+0.47%) |
Jan 08, 2010 | 46.87 | 47.16 | 46.72 | 47.01 | 158,452 | +0.19(+0.40%) |
Jan 07, 2010 | 46.96 | 46.98 | 46.61 | 46.83 | 289,994 | -0.23(-0.48%) |
Jan 06, 2010 | 47.38 | 47.40 | 46.98 | 47.05 | 3,112,965 | -0.04(-0.09%) |
Jan 05, 2010 | 46.71 | 47.11 | 46.71 | 47.09 | 379,768 | +0.52(+1.12%) |
Jan 04, 2010 | 46.43 | 46.71 | 46.25 | 46.57 | 336,214 | +1.19(+2.62%) |
Dec 31, 2009 | 45.55 | 45.38 | 45.38 | 45.38 | 312,652 | -0.03(-0.07%) |
Dec 30, 2009 | 45.03 | 45.42 | 45.03 | 45.42 | 99,529 | +0.18(+0.40%) |
Dec 29, 2009 | 45.52 | 45.52 | 45.06 | 45.24 | 261,424 | +0.07(+0.14%) |
Dec 28, 2009 | 45.46 | 45.46 | 44.98 | 45.17 | 212,056 | +0.07(+0.14%) |
Dec 24, 2009 | 45.07 | 45.14 | 43.63 | 45.11 | 76,681 | +0.61(+1.37%) |
Dec 23, 2009 | 44.86 | 44.86 | 44.45 | 44.50 | 187,138 | +0.36(+0.81%) |
Dec 22, 2009 | 44.28 | 44.33 | 43.99 | 44.14 | 158,894 | -0.19(-0.42%) |
Dec 21, 2009 | 44.49 | 44.64 | 44.25 | 44.32 | 980,178 | -0.15(-0.35%) |
Dec 18, 2009 | 44.20 | 44.51 | 44.06 | 44.48 | 390,319 | +0.11(+0.26%) |
Dec 17, 2009 | 44.47 | 44.70 | 44.19 | 44.37 | 1,710,313 | -0.87(-1.93%) |
Dec 16, 2009 | 45.29 | 45.38 | 45.09 | 45.24 | 237,177 | +0.35(+0.78%) |
Dec 15, 2009 | 45.18 | 45.30 | 44.89 | 44.89 | 534,334 | -0.64(-1.41%) |
Dec 14, 2009 | 45.48 | 45.54 | 45.25 | 45.53 | 72,468 | +0.26(+0.58%) |
Dec 11, 2009 | 45.38 | 45.69 | 45.20 | 45.27 | 229,954 | -0.18(-0.39%) |
Dec 10, 2009 | 45.33 | 45.45 | 45.07 | 45.45 | 192,641 | +0.20(+0.43%) |
Dec 09, 2009 | 44.96 | 45.25 | 44.78 | 45.25 | 199,918 | +0.23(+0.51%) |
Dec 08, 2009 | 45.38 | 45.38 | 44.87 | 45.03 | 2,009,295 | -0.75(-1.64%) |
Dec 07, 2009 | 45.93 | 45.93 | 45.56 | 45.77 | 91,972 | -0.27(-0.58%) |
Dec 04, 2009 | 46.46 | 46.48 | 45.57 | 46.04 | 190,630 | +0.48(+1.05%) |
Dec 03, 2009 | 45.73 | 46.43 | 45.42 | 45.56 | 180,037 | -0.32(-0.69%) |
Dec 02, 2009 | 45.67 | 45.99 | 45.60 | 45.88 | 163,815 | +0.40(+0.88%) |
Dec 01, 2009 | 45.39 | 45.64 | 45.14 | 45.48 | 1,618,406 | +1.04(+2.35%) |
Nov 30, 2009 | 44.33 | 44.50 | 43.99 | 44.44 | 512,526 | +0.46(+1.06%) |
Nov 27, 2009 | 43.99 | 44.36 | 43.34 | 43.97 | 178,231 | -1.70(-3.73%) |
Nov 25, 2009 | 45.65 | 45.70 | 45.37 | 45.68 | 442,491 | +0.28(+0.61%) |
Nov 24, 2009 | 45.11 | 45.40 | 44.85 | 45.40 | 1,135,937 | -0.34(-0.75%) |
Nov 23, 2009 | 45.45 | 46.03 | 45.45 | 45.74 | 118,114 | +0.77(+1.72%) |
Nov 20, 2009 | 44.41 | 45.05 | 44.41 | 44.97 | 264,733 | +0.20(+0.44%) |
Nov 19, 2009 | 45.09 | 45.09 | 44.46 | 44.77 | 260,377 | -0.76(-1.66%) |
Nov 18, 2009 | 45.93 | 45.94 | 45.35 | 45.53 | 174,384 | -0.58(-1.25%) |
Nov 17, 2009 | 45.43 | 46.11 | 45.42 | 46.11 | 716,629 | -0.17(-0.37%) |
Nov 16, 2009 | 45.89 | 46.35 | 45.62 | 46.28 | 426,265 | +1.25(+2.77%) |
Nov 13, 2009 | 44.75 | 45.19 | 44.59 | 45.03 | 174,774 | +0.49(+1.10%) |
Nov 12, 2009 | 44.94 | 44.95 | 44.34 | 44.54 | 208,159 | -0.58(-1.28%) |
Nov 11, 2009 | 44.81 | 45.26 | 44.81 | 45.12 | 183,211 | +0.59(+1.34%) |
Nov 10, 2009 | 44.20 | 44.57 | 43.99 | 44.53 | 165,640 | -0.28(-0.62%) |
Nov 09, 2009 | 44.19 | 44.81 | 44.02 | 44.81 | 213,819 | +1.43(+3.29%) |
Nov 06, 2009 | 43.17 | 43.55 | 43.03 | 43.38 | 241,087 | -0.02(-0.06%) |
Nov 05, 2009 | 43.09 | 43.41 | 42.87 | 43.40 | 83,592 | +0.70(+1.64%) |
Nov 04, 2009 | 42.96 | 43.24 | 42.53 | 42.70 | 137,645 | +0.59(+1.41%) |
Nov 03, 2009 | 41.73 | 42.11 | 41.51 | 42.11 | 197,018 | -0.14(-0.33%) |