Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 57.07 | 57.60 | 56.31 | 56.78 | 3,243,541 | -0.02(-0.04%) |
Jan 28, 2010 | 57.52 | 58.00 | 56.59 | 56.80 | 4,925,253 | -1.31(-2.25%) |
Jan 27, 2010 | 57.45 | 58.19 | 57.35 | 58.11 | 3,622,896 | +0.25(+0.43%) |
Jan 26, 2010 | 57.71 | 58.42 | 57.57 | 57.86 | 2,920,137 | -0.45(-0.77%) |
Jan 25, 2010 | 58.66 | 58.81 | 58.00 | 58.31 | 4,290,792 | -0.26(-0.44%) |
Jan 22, 2010 | 58.01 | 59.08 | 57.45 | 58.57 | 5,743,612 | +0.78(+1.35%) |
Jan 21, 2010 | 58.49 | 58.49 | 57.14 | 57.79 | 3,796,507 | -0.23(-0.40%) |
Jan 20, 2010 | 58.68 | 59.67 | 57.21 | 58.02 | 3,484,940 | -0.72(-1.23%) |
Jan 19, 2010 | 57.28 | 59.25 | 57.17 | 58.74 | 3,996,388 | +1.22(+2.12%) |
Jan 15, 2010 | 58.40 | 57.52 | 57.52 | 57.52 | 8,987,200 | -0.61(-1.05%) |
Jan 14, 2010 | 57.47 | 58.76 | 57.40 | 58.13 | 3,422,885 | +0.45(+0.78%) |
Jan 13, 2010 | 57.48 | 57.98 | 56.86 | 57.68 | 3,908,250 | +0.69(+1.21%) |
Jan 12, 2010 | 57.05 | 57.49 | 55.61 | 56.99 | 5,379,031 | -0.28(-0.49%) |
Jan 11, 2010 | 57.59 | 58.66 | 54.38 | 57.27 | 9,027,882 | +0.00(+0.00%) |
Jan 08, 2010 | 56.06 | 57.43 | 55.42 | 57.27 | 4,620,555 | +1.38(+2.47%) |
Jan 07, 2010 | 56.11 | 56.74 | 55.75 | 55.89 | 2,500,272 | -0.50(-0.89%) |
Jan 06, 2010 | 55.40 | 56.96 | 55.39 | 56.39 | 4,135,629 | +1.30(+2.36%) |
Jan 05, 2010 | 55.51 | 55.73 | 54.59 | 55.09 | 3,352,819 | -0.65(-1.17%) |
Jan 04, 2010 | 56.64 | 56.64 | 55.33 | 55.74 | 2,415,943 | +0.06(+0.11%) |
Dec 31, 2009 | 56.55 | 55.68 | 55.68 | 55.68 | 2,746,800 | -0.74(-1.31%) |
Dec 30, 2009 | 56.13 | 56.72 | 56.05 | 56.42 | 1,168,543 | +0.30(+0.53%) |
Dec 29, 2009 | 56.73 | 56.79 | 56.10 | 56.12 | 1,717,753 | -0.62(-1.09%) |
Dec 28, 2009 | 56.60 | 56.79 | 56.40 | 56.74 | 1,468,578 | +0.36(+0.64%) |
Dec 24, 2009 | 56.60 | 56.95 | 56.09 | 56.38 | 787,834 | -0.42(-0.74%) |
Dec 23, 2009 | 56.41 | 57.14 | 56.38 | 56.80 | 2,185,642 | +0.51(+0.91%) |
Dec 22, 2009 | 55.98 | 56.51 | 55.71 | 56.29 | 3,154,050 | +0.20(+0.36%) |
Dec 21, 2009 | 56.28 | 56.60 | 55.92 | 56.09 | 3,747,189 | +0.14(+0.25%) |
Dec 18, 2009 | 54.36 | 56.16 | 54.02 | 55.95 | 14,044,707 | +5.33(+10.53%) |
Dec 17, 2009 | 51.62 | 51.77 | 50.59 | 50.62 | 3,824,509 | -1.16(-2.24%) |
Dec 16, 2009 | 52.95 | 53.25 | 51.61 | 51.78 | 4,370,485 | -1.09(-2.06%) |
Dec 15, 2009 | 53.78 | 53.99 | 52.50 | 52.87 | 3,854,057 | -1.01(-1.87%) |
Dec 14, 2009 | 53.99 | 54.18 | 52.81 | 53.88 | 3,568,431 | +1.12(+2.12%) |
Dec 11, 2009 | 53.45 | 53.58 | 52.36 | 52.76 | 4,108,609 | -0.63(-1.18%) |
Dec 10, 2009 | 54.19 | 54.24 | 53.05 | 53.39 | 4,240,632 | -0.34(-0.63%) |
Dec 09, 2009 | 54.00 | 54.00 | 52.75 | 53.73 | 4,360,362 | -0.59(-1.09%) |
Dec 08, 2009 | 53.03 | 54.64 | 53.00 | 54.32 | 9,962,480 | -1.21(-2.18%) |
Dec 07, 2009 | 56.16 | 57.07 | 54.55 | 55.53 | 11,085,483 | -0.44(-0.79%) |
Dec 04, 2009 | 57.17 | 57.49 | 55.15 | 55.97 | 4,347,886 | -0.56(-0.99%) |
Dec 03, 2009 | 57.50 | 57.79 | 56.35 | 56.53 | 3,230,107 | -0.79(-1.38%) |
Dec 02, 2009 | 56.50 | 57.33 | 56.25 | 57.32 | 3,877,064 | +1.02(+1.81%) |
Dec 01, 2009 | 56.02 | 56.50 | 55.70 | 56.30 | 3,718,839 | +0.85(+1.53%) |
Nov 30, 2009 | 54.81 | 55.55 | 54.62 | 55.45 | 3,345,030 | +0.48(+0.87%) |
Nov 27, 2009 | 53.93 | 55.68 | 53.72 | 54.97 | 1,325,760 | -0.78(-1.40%) |
Nov 25, 2009 | 55.28 | 55.80 | 55.17 | 55.75 | 2,181,273 | +0.38(+0.69%) |
Nov 24, 2009 | 55.70 | 55.80 | 54.89 | 55.37 | 2,949,451 | -0.28(-0.50%) |
Nov 23, 2009 | 55.32 | 55.87 | 54.98 | 55.65 | 2,951,221 | +0.74(+1.35%) |
Nov 20, 2009 | 54.67 | 55.12 | 54.28 | 54.91 | 3,146,572 | +0.36(+0.66%) |
Nov 19, 2009 | 55.00 | 55.19 | 54.31 | 54.55 | 2,886,912 | -0.72(-1.30%) |
Nov 18, 2009 | 55.24 | 55.37 | 54.67 | 55.27 | 3,027,944 | +0.02(+0.04%) |
Nov 17, 2009 | 53.65 | 55.63 | 53.53 | 55.25 | 4,256,156 | +1.24(+2.30%) |
Nov 16, 2009 | 53.50 | 54.14 | 53.25 | 54.01 | 2,198,295 | +0.53(+0.99%) |
Nov 13, 2009 | 53.73 | 54.06 | 53.08 | 53.48 | 1,751,566 | -0.25(-0.47%) |
Nov 12, 2009 | 53.96 | 54.12 | 53.25 | 53.73 | 1,846,740 | -0.13(-0.24%) |
Nov 11, 2009 | 54.60 | 54.89 | 53.23 | 53.86 | 2,313,337 | +0.21(+0.39%) |
Nov 10, 2009 | 54.22 | 54.84 | 53.23 | 53.65 | 5,560,073 | -0.49(-0.91%) |
Nov 09, 2009 | 52.77 | 54.17 | 52.48 | 54.14 | 5,488,810 | +1.09(+2.05%) |
Nov 06, 2009 | 51.67 | 53.26 | 51.55 | 53.05 | 3,220,929 | +1.22(+2.35%) |
Nov 05, 2009 | 51.99 | 52.14 | 51.06 | 51.83 | 3,009,522 | +0.94(+1.85%) |
Nov 04, 2009 | 51.19 | 51.62 | 50.66 | 50.89 | 3,707,004 | +0.19(+0.37%) |
Nov 03, 2009 | 49.91 | 50.83 | 49.77 | 50.70 | 3,276,183 | +0.49(+0.98%) |