Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 45.18 | 45.82 | 43.03 | 43.93 | 555,495 | -0.38(-0.86%) |
Jan 28, 2010 | 48.09 | 48.09 | 44.12 | 44.31 | 262,608 | -3.92(-8.13%) |
Jan 27, 2010 | 48.59 | 48.91 | 47.44 | 48.23 | 70,057 | -0.30(-0.62%) |
Jan 26, 2010 | 49.40 | 49.95 | 48.18 | 48.53 | 82,140 | -0.65(-1.33%) |
Jan 25, 2010 | 48.23 | 49.59 | 47.80 | 49.18 | 99,344 | +1.53(+3.20%) |
Jan 22, 2010 | 47.82 | 48.34 | 46.30 | 47.66 | 139,535 | -0.41(-0.85%) |
Jan 21, 2010 | 49.08 | 49.13 | 47.20 | 48.07 | 108,773 | -0.90(-1.84%) |
Jan 20, 2010 | 48.86 | 49.18 | 47.71 | 48.97 | 76,835 | -0.03(-0.06%) |
Jan 19, 2010 | 48.45 | 49.65 | 48.18 | 48.99 | 100,005 | +0.14(+0.28%) |
Jan 15, 2010 | 48.91 | 48.86 | 48.86 | 48.86 | 107,587 | -0.27(-0.55%) |
Jan 14, 2010 | 48.07 | 49.16 | 48.07 | 49.13 | 77,023 | +1.01(+2.09%) |
Jan 13, 2010 | 48.09 | 48.94 | 47.58 | 48.12 | 106,281 | +0.41(+0.86%) |
Jan 12, 2010 | 47.66 | 47.80 | 46.32 | 47.71 | 103,336 | -0.30(-0.62%) |
Jan 11, 2010 | 46.08 | 48.07 | 46.08 | 48.01 | 246,533 | +2.86(+6.33%) |
Jan 08, 2010 | 43.03 | 45.15 | 42.48 | 45.15 | 125,351 | +2.37(+5.54%) |
Jan 07, 2010 | 43.19 | 43.19 | 42.48 | 42.78 | 55,188 | +0.22(+0.51%) |
Jan 06, 2010 | 42.29 | 43.82 | 41.97 | 42.57 | 81,749 | +0.90(+2.16%) |
Jan 05, 2010 | 40.69 | 41.78 | 40.63 | 41.67 | 83,040 | +1.28(+3.17%) |
Jan 04, 2010 | 40.50 | 41.34 | 40.20 | 40.39 | 77,680 | +0.46(+1.16%) |
Dec 31, 2009 | 40.36 | 39.92 | 39.92 | 39.92 | 74,466 | -0.46(-1.15%) |
Dec 30, 2009 | 40.33 | 40.58 | 40.31 | 40.39 | 60,786 | -0.08(-0.20%) |
Dec 29, 2009 | 40.82 | 40.82 | 40.31 | 40.47 | 41,688 | -0.22(-0.54%) |
Dec 28, 2009 | 40.85 | 41.29 | 40.33 | 40.69 | 49,815 | -0.11(-0.27%) |
Dec 24, 2009 | 40.77 | 41.20 | 40.77 | 40.80 | 18,772 | -0.03(-0.07%) |
Dec 23, 2009 | 41.48 | 41.53 | 40.50 | 40.82 | 60,086 | -0.49(-1.19%) |
Dec 22, 2009 | 41.40 | 41.94 | 40.85 | 41.31 | 48,479 | +0.00(+0.00%) |
Dec 21, 2009 | 41.04 | 41.56 | 40.88 | 41.31 | 114,202 | +0.35(+0.86%) |
Dec 18, 2009 | 41.20 | 41.64 | 40.85 | 40.96 | 55,458 | -0.38(-0.92%) |
Dec 17, 2009 | 41.23 | 41.80 | 41.04 | 41.34 | 41,981 | +0.00(+0.00%) |
Dec 16, 2009 | 42.73 | 42.73 | 41.23 | 41.34 | 59,965 | -0.57(-1.36%) |
Dec 15, 2009 | 43.44 | 43.44 | 41.75 | 41.91 | 48,681 | -1.66(-3.81%) |
Dec 14, 2009 | 43.57 | 43.76 | 43.33 | 43.57 | 68,303 | +0.35(+0.82%) |
Dec 11, 2009 | 43.44 | 44.04 | 42.95 | 43.22 | 37,332 | +0.14(+0.32%) |
Dec 10, 2009 | 43.47 | 43.47 | 42.70 | 43.08 | 20,331 | +0.05(+0.13%) |
Dec 09, 2009 | 43.06 | 43.30 | 42.62 | 43.03 | 39,397 | -0.11(-0.25%) |
Dec 08, 2009 | 44.64 | 44.64 | 42.76 | 43.14 | 57,465 | -1.72(-3.83%) |
Dec 07, 2009 | 46.00 | 46.00 | 43.76 | 44.85 | 61,076 | -0.30(-0.66%) |
Dec 04, 2009 | 46.16 | 46.43 | 44.61 | 45.15 | 40,861 | -0.84(-1.84%) |
Dec 03, 2009 | 46.00 | 46.43 | 45.67 | 46.00 | 100,396 | -0.19(-0.41%) |
Dec 02, 2009 | 46.08 | 46.52 | 45.37 | 46.19 | 103,209 | -0.11(-0.24%) |
Dec 01, 2009 | 45.75 | 46.46 | 45.62 | 46.30 | 59,612 | +0.98(+2.16%) |
Nov 30, 2009 | 45.62 | 46.43 | 44.28 | 45.32 | 100,086 | +0.08(+0.18%) |
Nov 27, 2009 | 44.45 | 45.89 | 44.23 | 45.24 | 28,135 | -0.98(-2.12%) |
Nov 25, 2009 | 46.27 | 46.62 | 45.92 | 46.22 | 27,904 | -0.16(-0.35%) |
Nov 24, 2009 | 46.13 | 46.41 | 45.17 | 46.38 | 32,655 | +0.19(+0.41%) |
Nov 23, 2009 | 46.92 | 47.55 | 45.94 | 46.19 | 61,072 | -0.52(-1.11%) |
Nov 20, 2009 | 46.57 | 46.84 | 45.48 | 46.71 | 57,802 | +0.19(+0.41%) |
Nov 19, 2009 | 45.75 | 46.84 | 44.39 | 46.52 | 160,782 | +0.98(+2.15%) |
Nov 18, 2009 | 43.66 | 45.62 | 43.66 | 45.53 | 85,408 | +1.47(+3.34%) |
Nov 17, 2009 | 43.55 | 44.06 | 42.70 | 44.06 | 58,094 | +0.44(+1.00%) |
Nov 16, 2009 | 42.87 | 43.90 | 42.57 | 43.63 | 69,967 | +1.31(+3.09%) |
Nov 13, 2009 | 41.30 | 42.32 | 40.92 | 42.32 | 66,859 | +0.87(+2.10%) |
Nov 12, 2009 | 42.35 | 42.95 | 41.40 | 41.45 | 47,324 | -0.46(-1.10%) |
Nov 11, 2009 | 41.89 | 41.97 | 41.29 | 41.91 | 32,976 | +0.25(+0.59%) |
Nov 10, 2009 | 42.27 | 42.62 | 41.15 | 41.67 | 46,415 | -0.82(-1.92%) |
Nov 09, 2009 | 42.24 | 42.89 | 41.40 | 42.48 | 58,451 | +0.68(+1.63%) |
Nov 06, 2009 | 39.90 | 41.83 | 39.90 | 41.80 | 63,567 | +0.71(+1.72%) |
Nov 05, 2009 | 40.85 | 41.23 | 40.01 | 41.10 | 58,949 | +0.46(+1.14%) |
Nov 04, 2009 | 41.15 | 41.37 | 40.31 | 40.63 | 44,965 | +0.25(+0.61%) |
Nov 03, 2009 | 40.44 | 40.74 | 39.65 | 40.39 | 43,768 | -0.05(-0.13%) |