Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 54.74 | 55.15 | 53.01 | 53.32 | 334,245 | -0.97(-1.79%) |
Jan 28, 2010 | 55.19 | 55.39 | 53.58 | 54.29 | 408,983 | -0.54(-0.98%) |
Jan 27, 2010 | 55.07 | 55.46 | 54.03 | 54.83 | 327,104 | -0.33(-0.59%) |
Jan 26, 2010 | 55.09 | 56.01 | 54.79 | 55.16 | 284,609 | -0.35(-0.64%) |
Jan 25, 2010 | 55.51 | 56.04 | 55.34 | 55.51 | 260,133 | +0.42(+0.76%) |
Jan 22, 2010 | 56.13 | 56.52 | 54.98 | 55.09 | 415,733 | -1.36(-2.41%) |
Jan 21, 2010 | 57.69 | 57.79 | 56.36 | 56.46 | 290,309 | -1.13(-1.96%) |
Jan 20, 2010 | 57.88 | 57.88 | 57.14 | 57.59 | 296,712 | -0.96(-1.64%) |
Jan 19, 2010 | 57.88 | 58.57 | 57.72 | 58.55 | 245,386 | +0.54(+0.93%) |
Jan 15, 2010 | 58.37 | 58.01 | 58.01 | 58.01 | 266,836 | -0.47(-0.81%) |
Jan 14, 2010 | 58.30 | 58.65 | 58.12 | 58.48 | 156,155 | +0.16(+0.28%) |
Jan 13, 2010 | 58.11 | 58.45 | 57.25 | 58.32 | 291,644 | +0.29(+0.51%) |
Jan 12, 2010 | 58.21 | 58.42 | 57.79 | 58.03 | 259,751 | -0.93(-1.58%) |
Jan 11, 2010 | 59.53 | 59.59 | 58.48 | 58.96 | 303,377 | -0.05(-0.08%) |
Jan 08, 2010 | 58.39 | 59.01 | 58.19 | 59.00 | 154,699 | +0.44(+0.75%) |
Jan 07, 2010 | 58.51 | 58.66 | 58.01 | 58.56 | 206,604 | -0.14(-0.24%) |
Jan 06, 2010 | 57.98 | 58.80 | 57.89 | 58.70 | 286,264 | +0.67(+1.15%) |
Jan 05, 2010 | 57.49 | 58.05 | 57.29 | 58.03 | 273,144 | +0.59(+1.02%) |
Jan 04, 2010 | 56.45 | 57.46 | 56.45 | 57.45 | 313,070 | +1.74(+3.12%) |
Dec 31, 2009 | 56.38 | 55.71 | 55.71 | 55.71 | 172,852 | -0.47(-0.84%) |
Dec 30, 2009 | 56.06 | 56.22 | 55.85 | 56.18 | 185,188 | -0.05(-0.08%) |
Dec 29, 2009 | 56.87 | 56.87 | 56.15 | 56.23 | 220,847 | -0.40(-0.71%) |
Dec 28, 2009 | 56.91 | 56.95 | 56.40 | 56.63 | 146,188 | +0.15(+0.26%) |
Dec 24, 2009 | 56.50 | 56.58 | 56.31 | 56.48 | 113,986 | +0.23(+0.40%) |
Dec 23, 2009 | 56.09 | 56.38 | 55.83 | 56.26 | 323,671 | +0.42(+0.75%) |
Dec 22, 2009 | 55.78 | 56.02 | 55.65 | 55.83 | 321,478 | -0.55(-0.97%) |
Dec 21, 2009 | 56.15 | 56.61 | 56.04 | 56.38 | 219,001 | +0.65(+1.17%) |
Dec 18, 2009 | 55.96 | 56.18 | 55.47 | 55.73 | 301,990 | +0.20(+0.36%) |
Dec 17, 2009 | 55.59 | 55.87 | 55.23 | 55.53 | 235,457 | -0.38(-0.68%) |
Dec 16, 2009 | 55.79 | 56.41 | 55.75 | 55.91 | 592,455 | +0.40(+0.72%) |
Dec 15, 2009 | 55.16 | 55.76 | 55.12 | 55.51 | 348,591 | +0.23(+0.41%) |
Dec 14, 2009 | 55.32 | 55.39 | 55.20 | 55.28 | 568,989 | +0.52(+0.95%) |
Dec 11, 2009 | 54.93 | 55.07 | 54.41 | 54.76 | 270,890 | +0.07(+0.13%) |
Dec 10, 2009 | 54.50 | 54.91 | 54.19 | 54.69 | 362,170 | +0.65(+1.21%) |
Dec 09, 2009 | 54.10 | 54.54 | 53.43 | 54.03 | 559,896 | +0.01(+0.02%) |
Dec 08, 2009 | 54.75 | 54.75 | 53.74 | 54.02 | 631,673 | -0.95(-1.73%) |
Dec 07, 2009 | 54.78 | 55.59 | 54.75 | 54.97 | 405,404 | -0.09(-0.17%) |
Dec 04, 2009 | 56.02 | 56.65 | 54.69 | 55.06 | 814,548 | -0.38(-0.69%) |
Dec 03, 2009 | 56.38 | 56.46 | 55.34 | 55.44 | 662,620 | -0.88(-1.57%) |
Dec 02, 2009 | 56.70 | 56.90 | 56.07 | 56.32 | 598,846 | -0.37(-0.65%) |
Dec 01, 2009 | 56.48 | 57.03 | 56.46 | 56.69 | 476,284 | +0.83(+1.49%) |
Nov 30, 2009 | 55.72 | 56.31 | 55.37 | 55.86 | 688,968 | +0.07(+0.13%) |
Nov 27, 2009 | 55.59 | 56.13 | 55.10 | 55.78 | 369,417 | -1.43(-2.50%) |
Nov 25, 2009 | 56.89 | 57.31 | 56.24 | 57.21 | 1,341,264 | +0.62(+1.10%) |
Nov 24, 2009 | 56.44 | 56.66 | 55.60 | 56.59 | 1,062,557 | +0.27(+0.49%) |
Nov 23, 2009 | 56.75 | 57.18 | 56.18 | 56.32 | 736,020 | +0.83(+1.49%) |
Nov 20, 2009 | 55.91 | 55.91 | 55.14 | 55.49 | 743,446 | -0.62(-1.11%) |
Nov 19, 2009 | 57.13 | 57.13 | 55.79 | 56.11 | 366,198 | -1.36(-2.36%) |
Nov 18, 2009 | 58.03 | 58.08 | 57.11 | 57.47 | 488,787 | -0.26(-0.46%) |
Nov 17, 2009 | 57.75 | 57.89 | 57.22 | 57.73 | 825,143 | -0.07(-0.13%) |
Nov 16, 2009 | 56.96 | 58.11 | 56.95 | 57.81 | 696,364 | +1.47(+2.61%) |
Nov 13, 2009 | 55.97 | 56.72 | 55.56 | 56.34 | 628,094 | +0.37(+0.67%) |
Nov 12, 2009 | 57.00 | 57.24 | 55.73 | 55.96 | 784,468 | -1.27(-2.22%) |
Nov 11, 2009 | 57.79 | 57.97 | 56.94 | 57.23 | 719,253 | -0.01(-0.01%) |
Nov 10, 2009 | 57.07 | 57.51 | 56.60 | 57.24 | 589,920 | +0.07(+0.13%) |
Nov 09, 2009 | 56.79 | 57.28 | 56.76 | 57.16 | 405,431 | +1.12(+2.00%) |
Nov 06, 2009 | 55.64 | 56.64 | 55.53 | 56.04 | 718,296 | -0.19(-0.34%) |
Nov 05, 2009 | 55.65 | 56.33 | 55.33 | 56.24 | 772,134 | +0.99(+1.79%) |
Nov 04, 2009 | 55.83 | 56.38 | 55.19 | 55.25 | 908,536 | -0.10(-0.18%) |
Nov 03, 2009 | 53.90 | 55.63 | 53.66 | 55.35 | 1,260,347 | +0.79(+1.45%) |