Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 53.50 | 57.87 | 53.50 | 56.01 | 2,130,258 | +2.64(+4.95%) |
Jan 28, 2010 | 52.50 | 54.13 | 52.43 | 53.37 | 733,638 | +0.73(+1.39%) |
Jan 27, 2010 | 51.71 | 52.89 | 51.30 | 52.64 | 553,596 | +0.93(+1.80%) |
Jan 26, 2010 | 51.25 | 51.83 | 50.71 | 51.71 | 473,604 | +0.39(+0.76%) |
Jan 25, 2010 | 52.55 | 52.91 | 50.58 | 51.32 | 728,854 | -1.09(-2.08%) |
Jan 22, 2010 | 52.21 | 53.67 | 51.77 | 52.41 | 840,099 | -0.16(-0.30%) |
Jan 21, 2010 | 52.89 | 53.73 | 52.01 | 52.57 | 400,948 | -0.25(-0.47%) |
Jan 20, 2010 | 52.03 | 53.12 | 51.55 | 52.82 | 406,157 | -0.08(-0.15%) |
Jan 19, 2010 | 51.98 | 53.09 | 51.45 | 52.90 | 572,099 | +0.90(+1.73%) |
Jan 15, 2010 | 53.86 | 52.00 | 52.00 | 52.00 | 620,700 | -2.00(-3.70%) |
Jan 14, 2010 | 53.68 | 54.29 | 53.10 | 54.00 | 381,001 | +0.38(+0.71%) |
Jan 13, 2010 | 53.59 | 54.20 | 52.67 | 53.62 | 459,988 | -0.24(-0.45%) |
Jan 12, 2010 | 55.91 | 55.91 | 52.79 | 53.86 | 791,359 | -2.12(-3.79%) |
Jan 11, 2010 | 56.14 | 56.47 | 55.78 | 55.98 | 809,724 | +0.55(+0.99%) |
Jan 08, 2010 | 55.21 | 56.20 | 55.06 | 55.43 | 345,214 | +0.14(+0.25%) |
Jan 07, 2010 | 57.30 | 57.46 | 55.04 | 55.29 | 633,936 | -1.77(-3.10%) |
Jan 06, 2010 | 57.47 | 57.59 | 56.44 | 57.06 | 388,588 | -0.01(-0.02%) |
Jan 05, 2010 | 56.70 | 57.46 | 56.51 | 57.07 | 996,572 | +0.82(+1.46%) |
Jan 04, 2010 | 56.89 | 57.67 | 55.93 | 56.25 | 1,032,999 | -0.41(-0.72%) |
Dec 31, 2009 | 57.00 | 56.66 | 56.66 | 56.66 | 222,800 | -0.37(-0.65%) |
Dec 30, 2009 | 57.93 | 58.08 | 56.29 | 57.03 | 314,466 | -0.92(-1.59%) |
Dec 29, 2009 | 58.62 | 58.62 | 57.63 | 57.95 | 271,770 | -0.29(-0.50%) |
Dec 28, 2009 | 58.47 | 58.60 | 57.90 | 58.24 | 447,476 | +0.10(+0.17%) |
Dec 24, 2009 | 58.44 | 58.45 | 57.95 | 58.14 | 137,385 | -0.21(-0.36%) |
Dec 23, 2009 | 57.20 | 58.48 | 57.20 | 58.35 | 380,176 | +1.02(+1.78%) |
Dec 22, 2009 | 56.77 | 57.38 | 56.59 | 57.33 | 196,873 | +0.56(+0.99%) |
Dec 21, 2009 | 56.69 | 56.96 | 56.10 | 56.77 | 329,972 | +0.44(+0.78%) |
Dec 18, 2009 | 56.23 | 56.46 | 55.55 | 56.33 | 286,860 | +0.03(+0.05%) |
Dec 17, 2009 | 56.58 | 57.05 | 55.94 | 56.30 | 226,723 | -0.70(-1.23%) |
Dec 16, 2009 | 57.17 | 58.25 | 56.77 | 57.00 | 306,762 | -0.25(-0.44%) |
Dec 15, 2009 | 56.02 | 57.26 | 55.68 | 57.25 | 554,458 | +0.94(+1.67%) |
Dec 14, 2009 | 56.42 | 57.68 | 55.83 | 56.31 | 453,122 | -0.46(-0.81%) |
Dec 11, 2009 | 57.07 | 57.53 | 56.00 | 56.77 | 586,507 | -0.30(-0.53%) |
Dec 10, 2009 | 57.11 | 57.46 | 56.60 | 57.07 | 587,710 | +0.18(+0.32%) |
Dec 09, 2009 | 57.42 | 57.51 | 56.41 | 56.89 | 1,066,180 | -0.73(-1.27%) |
Dec 08, 2009 | 57.72 | 58.19 | 56.55 | 57.62 | 524,223 | -0.47(-0.81%) |
Dec 07, 2009 | 58.96 | 59.14 | 57.36 | 58.09 | 697,783 | -0.60(-1.02%) |
Dec 04, 2009 | 58.78 | 59.92 | 57.76 | 58.69 | 580,634 | +0.26(+0.44%) |
Dec 03, 2009 | 58.51 | 59.25 | 58.40 | 58.43 | 618,463 | -0.59(-1.00%) |
Dec 02, 2009 | 58.89 | 59.07 | 58.36 | 59.02 | 736,788 | +0.31(+0.53%) |
Dec 01, 2009 | 57.22 | 58.87 | 57.22 | 58.71 | 1,277,674 | +1.68(+2.95%) |
Nov 30, 2009 | 55.15 | 57.50 | 54.87 | 57.03 | 1,847,944 | +3.93(+7.40%) |
Nov 27, 2009 | 52.37 | 53.20 | 51.13 | 53.10 | 322,274 | +0.19(+0.36%) |
Nov 25, 2009 | 52.93 | 53.48 | 52.09 | 52.91 | 756,785 | +2.66(+5.29%) |
Nov 24, 2009 | 50.01 | 50.48 | 49.03 | 50.25 | 554,426 | -0.04(-0.08%) |
Nov 23, 2009 | 49.89 | 51.55 | 49.87 | 50.29 | 525,996 | +0.49(+0.98%) |
Nov 20, 2009 | 50.80 | 51.54 | 49.58 | 49.80 | 756,833 | -1.19(-2.33%) |
Nov 19, 2009 | 51.00 | 51.13 | 50.04 | 50.99 | 1,083,912 | +0.16(+0.31%) |
Nov 18, 2009 | 54.32 | 54.32 | 49.52 | 50.83 | 2,447,155 | -3.63(-6.67%) |
Nov 17, 2009 | 55.05 | 55.90 | 54.18 | 54.46 | 1,131,144 | -0.34(-0.62%) |
Nov 16, 2009 | 54.43 | 55.00 | 53.61 | 54.80 | 919,363 | +0.72(+1.33%) |
Nov 13, 2009 | 52.68 | 54.23 | 52.05 | 54.08 | 571,752 | +1.82(+3.48%) |
Nov 12, 2009 | 53.39 | 53.60 | 52.00 | 52.26 | 904,783 | -1.39(-2.59%) |
Nov 11, 2009 | 55.60 | 55.81 | 53.53 | 53.65 | 833,110 | -1.62(-2.93%) |
Nov 10, 2009 | 55.46 | 55.72 | 54.85 | 55.27 | 438,647 | +0.12(+0.22%) |
Nov 09, 2009 | 55.49 | 56.39 | 54.91 | 55.15 | 739,097 | -1.23(-2.18%) |
Nov 06, 2009 | 55.20 | 56.80 | 54.65 | 56.38 | 774,188 | +1.12(+2.03%) |
Nov 05, 2009 | 53.95 | 55.91 | 53.95 | 55.26 | 1,160,374 | +1.57(+2.92%) |
Nov 04, 2009 | 53.59 | 54.63 | 53.42 | 53.69 | 1,203,125 | +0.38(+0.71%) |
Nov 03, 2009 | 52.70 | 53.40 | 52.11 | 53.31 | 700,406 | +0.00(+0.00%) |