Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 55.45 | 55.55 | 54.24 | 54.95 | 1,375,497 | -0.73(-1.31%) |
Jan 28, 2010 | 58.01 | 58.51 | 54.73 | 55.68 | 1,930,818 | -2.23(-3.85%) |
Jan 27, 2010 | 56.81 | 58.09 | 56.26 | 57.91 | 1,402,344 | +0.73(+1.28%) |
Jan 26, 2010 | 56.28 | 57.43 | 55.00 | 57.18 | 1,485,058 | +0.95(+1.69%) |
Jan 25, 2010 | 57.97 | 58.74 | 53.60 | 56.23 | 1,765,601 | -0.37(-0.65%) |
Jan 22, 2010 | 57.43 | 58.84 | 55.95 | 56.60 | 1,465,176 | -1.37(-2.36%) |
Jan 21, 2010 | 59.51 | 60.56 | 56.33 | 57.97 | 1,638,312 | -1.90(-3.17%) |
Jan 20, 2010 | 60.50 | 61.75 | 58.26 | 59.87 | 2,483,746 | +2.05(+3.55%) |
Jan 19, 2010 | 53.48 | 57.88 | 53.01 | 57.82 | 2,379,835 | +4.56(+8.56%) |
Jan 15, 2010 | 54.55 | 53.26 | 53.26 | 53.26 | 1,613,700 | -1.19(-2.19%) |
Jan 14, 2010 | 51.46 | 54.99 | 51.00 | 54.45 | 1,899,983 | +3.14(+6.12%) |
Jan 13, 2010 | 51.25 | 51.85 | 50.49 | 51.31 | 1,095,891 | +0.06(+0.12%) |
Jan 12, 2010 | 51.00 | 52.25 | 51.00 | 51.25 | 1,069,791 | -0.25(-0.49%) |
Jan 11, 2010 | 50.48 | 52.12 | 50.06 | 51.50 | 1,305,158 | +1.38(+2.75%) |
Jan 08, 2010 | 51.00 | 51.20 | 49.47 | 50.12 | 1,180,245 | -0.43(-0.85%) |
Jan 07, 2010 | 49.50 | 51.29 | 49.50 | 50.55 | 1,464,680 | +0.84(+1.69%) |
Jan 06, 2010 | 52.00 | 52.35 | 49.54 | 49.71 | 1,402,918 | -2.25(-4.33%) |
Jan 05, 2010 | 51.62 | 53.00 | 51.36 | 51.96 | 1,794,586 | +1.41(+2.79%) |
Jan 04, 2010 | 49.10 | 51.40 | 49.09 | 50.55 | 1,066,661 | +1.95(+4.01%) |
Dec 31, 2009 | 49.73 | 48.60 | 48.60 | 48.60 | 1,038,400 | -0.90(-1.82%) |
Dec 30, 2009 | 50.20 | 50.49 | 48.97 | 49.50 | 663,038 | -0.62(-1.24%) |
Dec 29, 2009 | 50.58 | 51.00 | 49.91 | 50.12 | 443,419 | -0.22(-0.44%) |
Dec 28, 2009 | 49.84 | 52.61 | 49.43 | 50.34 | 930,331 | +0.50(+1.00%) |
Dec 24, 2009 | 47.92 | 50.00 | 47.92 | 49.84 | 566,331 | +2.28(+4.79%) |
Dec 23, 2009 | 46.44 | 47.74 | 45.86 | 47.56 | 565,488 | +1.35(+2.92%) |
Dec 22, 2009 | 45.49 | 46.50 | 45.46 | 46.21 | 635,455 | +0.77(+1.69%) |
Dec 21, 2009 | 46.19 | 46.88 | 44.80 | 45.44 | 1,042,168 | +0.18(+0.40%) |
Dec 18, 2009 | 45.70 | 46.09 | 44.00 | 45.26 | 1,343,622 | +0.06(+0.13%) |
Dec 17, 2009 | 45.22 | 47.35 | 44.90 | 45.20 | 1,384,042 | -0.45(-0.99%) |
Dec 16, 2009 | 44.70 | 46.16 | 42.50 | 45.65 | 4,600,378 | -1.29(-2.75%) |
Dec 15, 2009 | 44.50 | 48.05 | 44.29 | 46.94 | 2,594,234 | +2.51(+5.65%) |
Dec 14, 2009 | 42.62 | 44.49 | 41.57 | 44.43 | 1,495,077 | +3.81(+9.38%) |
Dec 11, 2009 | 40.74 | 41.44 | 40.35 | 40.62 | 432,390 | +0.15(+0.37%) |
Dec 10, 2009 | 41.39 | 43.47 | 39.81 | 40.47 | 1,416,476 | -0.75(-1.82%) |
Dec 09, 2009 | 38.14 | 41.39 | 37.95 | 41.22 | 1,745,946 | +3.21(+8.45%) |
Dec 08, 2009 | 38.80 | 39.00 | 37.86 | 38.01 | 392,884 | -0.94(-2.41%) |
Dec 07, 2009 | 38.99 | 39.08 | 38.18 | 38.95 | 403,064 | +0.65(+1.70%) |
Dec 04, 2009 | 38.29 | 39.27 | 37.72 | 38.30 | 515,366 | +0.48(+1.27%) |
Dec 03, 2009 | 37.85 | 38.34 | 37.25 | 37.82 | 469,226 | -0.05(-0.13%) |
Dec 02, 2009 | 37.47 | 38.27 | 37.19 | 37.87 | 371,904 | +0.23(+0.61%) |
Dec 01, 2009 | 37.38 | 37.72 | 37.04 | 37.64 | 551,780 | +0.60(+1.62%) |
Nov 30, 2009 | 38.25 | 38.39 | 36.80 | 37.04 | 682,234 | -1.15(-3.01%) |
Nov 27, 2009 | 38.40 | 38.90 | 38.19 | 38.19 | 175,904 | -1.11(-2.82%) |
Nov 25, 2009 | 39.22 | 39.48 | 39.00 | 39.30 | 293,841 | +0.05(+0.13%) |
Nov 24, 2009 | 38.90 | 39.26 | 38.50 | 39.25 | 248,726 | +0.28(+0.72%) |
Nov 23, 2009 | 38.21 | 39.31 | 38.10 | 38.97 | 560,173 | +1.28(+3.40%) |
Nov 20, 2009 | 37.49 | 37.82 | 36.98 | 37.69 | 476,463 | +0.21(+0.56%) |
Nov 19, 2009 | 37.92 | 38.48 | 36.67 | 37.48 | 741,140 | -0.54(-1.42%) |
Nov 18, 2009 | 38.43 | 38.71 | 37.57 | 38.02 | 741,562 | -0.29(-0.76%) |
Nov 17, 2009 | 38.86 | 39.31 | 38.15 | 38.31 | 518,824 | -0.56(-1.44%) |
Nov 16, 2009 | 39.29 | 39.96 | 38.46 | 38.87 | 650,219 | -0.28(-0.72%) |
Nov 13, 2009 | 38.36 | 39.15 | 38.15 | 39.15 | 514,614 | +0.67(+1.74%) |
Nov 12, 2009 | 39.27 | 39.48 | 38.31 | 38.48 | 515,064 | -0.96(-2.43%) |
Nov 11, 2009 | 40.06 | 40.19 | 38.13 | 39.44 | 1,388,133 | -0.48(-1.20%) |
Nov 10, 2009 | 40.23 | 40.78 | 39.26 | 39.92 | 901,525 | -0.58(-1.43%) |
Nov 09, 2009 | 40.10 | 40.51 | 40.01 | 40.50 | 587,930 | +0.54(+1.35%) |
Nov 06, 2009 | 40.75 | 41.55 | 39.43 | 39.96 | 1,898,989 | -1.18(-2.87%) |
Nov 05, 2009 | 41.00 | 41.23 | 40.61 | 41.14 | 631,606 | +0.36(+0.88%) |
Nov 04, 2009 | 41.51 | 41.95 | 40.53 | 40.78 | 728,310 | -0.47(-1.14%) |
Nov 03, 2009 | 40.48 | 41.28 | 40.21 | 41.25 | 706,658 | +0.67(+1.65%) |