Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 47.78 | 48.95 | 46.91 | 47.26 | 6,385,644 | -0.07(-0.14%) |
Jan 28, 2010 | 48.46 | 48.63 | 47.00 | 47.33 | 4,464,585 | -0.83(-1.73%) |
Jan 27, 2010 | 48.78 | 50.50 | 46.78 | 48.16 | 9,488,752 | -0.16(-0.34%) |
Jan 26, 2010 | 48.34 | 49.41 | 47.78 | 48.32 | 5,397,136 | -0.74(-1.50%) |
Jan 25, 2010 | 48.63 | 49.54 | 48.63 | 49.06 | 4,658,618 | +1.06(+2.21%) |
Jan 22, 2010 | 48.86 | 50.30 | 48.00 | 48.00 | 7,453,526 | -1.23(-2.49%) |
Jan 21, 2010 | 50.95 | 51.33 | 48.99 | 49.22 | 6,773,528 | -1.51(-2.98%) |
Jan 20, 2010 | 50.91 | 51.01 | 49.77 | 50.74 | 2,897,728 | -0.82(-1.59%) |
Jan 19, 2010 | 50.81 | 51.55 | 50.42 | 51.55 | 2,453,777 | +0.50(+0.98%) |
Jan 15, 2010 | 51.43 | 51.06 | 51.06 | 51.06 | 4,684,725 | -0.47(-0.92%) |
Jan 14, 2010 | 51.43 | 51.69 | 50.96 | 51.53 | 2,109,984 | +0.06(+0.11%) |
Jan 13, 2010 | 51.28 | 51.60 | 49.89 | 51.47 | 5,202,798 | +0.34(+0.66%) |
Jan 12, 2010 | 52.73 | 52.73 | 51.01 | 51.14 | 6,527,976 | -2.13(-4.01%) |
Jan 11, 2010 | 54.37 | 54.38 | 52.83 | 53.27 | 3,714,984 | -0.56(-1.05%) |
Jan 08, 2010 | 52.85 | 53.89 | 52.41 | 53.84 | 2,646,520 | +0.73(+1.37%) |
Jan 07, 2010 | 51.98 | 53.38 | 51.59 | 53.11 | 6,106,241 | +1.00(+1.91%) |
Jan 06, 2010 | 51.78 | 52.76 | 51.78 | 52.11 | 4,335,837 | +0.14(+0.27%) |
Jan 05, 2010 | 52.01 | 52.52 | 51.64 | 51.97 | 3,907,652 | +0.32(+0.62%) |
Jan 04, 2010 | 50.57 | 51.87 | 50.52 | 51.65 | 4,560,113 | +2.18(+4.40%) |
Dec 31, 2009 | 50.16 | 49.48 | 49.48 | 49.48 | 1,693,065 | -0.38(-0.75%) |
Dec 30, 2009 | 49.99 | 50.02 | 49.29 | 49.85 | 2,689,025 | -0.14(-0.28%) |
Dec 29, 2009 | 49.71 | 50.26 | 49.53 | 49.99 | 4,174,016 | +0.34(+0.69%) |
Dec 28, 2009 | 49.59 | 49.85 | 48.95 | 49.65 | 3,437,183 | +0.28(+0.56%) |
Dec 24, 2009 | 48.54 | 49.63 | 48.41 | 49.37 | 2,173,993 | +0.79(+1.62%) |
Dec 23, 2009 | 48.59 | 48.81 | 47.84 | 48.59 | 3,457,659 | +0.52(+1.07%) |
Dec 22, 2009 | 48.25 | 48.38 | 47.98 | 48.07 | 2,691,670 | +0.10(+0.20%) |
Dec 21, 2009 | 47.47 | 48.40 | 47.47 | 47.97 | 3,824,963 | +0.86(+1.82%) |
Dec 18, 2009 | 47.09 | 47.24 | 46.62 | 47.11 | 5,008,201 | +0.99(+2.15%) |
Dec 17, 2009 | 46.37 | 46.45 | 45.80 | 46.12 | 3,055,417 | -0.94(-2.00%) |
Dec 16, 2009 | 46.57 | 47.43 | 46.30 | 47.06 | 3,610,071 | +0.94(+2.04%) |
Dec 15, 2009 | 45.95 | 46.58 | 45.51 | 46.13 | 3,220,393 | +0.18(+0.39%) |
Dec 14, 2009 | 45.89 | 46.01 | 45.64 | 45.95 | 3,838,481 | +0.53(+1.17%) |
Dec 11, 2009 | 45.85 | 46.00 | 45.05 | 45.42 | 3,486,963 | -0.23(-0.50%) |
Dec 10, 2009 | 44.90 | 46.07 | 44.71 | 45.64 | 4,738,554 | +1.05(+2.34%) |
Dec 09, 2009 | 44.76 | 45.29 | 43.43 | 44.60 | 7,897,581 | -0.03(-0.07%) |
Dec 08, 2009 | 46.40 | 46.47 | 44.44 | 44.63 | 6,174,097 | -1.90(-4.09%) |
Dec 07, 2009 | 46.57 | 47.19 | 46.29 | 46.53 | 4,734,288 | -0.08(-0.18%) |
Dec 04, 2009 | 48.98 | 49.25 | 46.21 | 46.62 | 6,711,381 | -1.73(-3.58%) |
Dec 03, 2009 | 48.35 | 48.97 | 48.25 | 48.35 | 3,790,101 | -0.12(-0.25%) |
Dec 02, 2009 | 49.11 | 49.11 | 48.19 | 48.47 | 3,504,084 | -0.35(-0.72%) |
Dec 01, 2009 | 47.97 | 49.02 | 47.54 | 48.82 | 5,012,621 | +1.50(+3.17%) |
Nov 30, 2009 | 47.02 | 48.05 | 46.73 | 47.32 | 3,699,964 | +0.13(+0.28%) |
Nov 27, 2009 | 46.71 | 47.43 | 46.03 | 47.19 | 3,307,998 | -1.30(-2.68%) |
Nov 25, 2009 | 47.98 | 48.53 | 47.59 | 48.49 | 3,156,383 | +0.54(+1.12%) |
Nov 24, 2009 | 47.93 | 48.21 | 47.35 | 47.95 | 4,618,632 | +0.00(+0.00%) |
Nov 23, 2009 | 48.72 | 49.38 | 47.74 | 47.95 | 5,350,786 | -0.09(-0.19%) |
Nov 20, 2009 | 47.29 | 48.26 | 47.02 | 48.04 | 7,134,189 | +1.04(+2.22%) |
Nov 19, 2009 | 47.64 | 47.64 | 46.60 | 46.99 | 4,183,340 | -1.00(-2.08%) |
Nov 18, 2009 | 48.04 | 48.25 | 47.25 | 47.99 | 5,161,806 | +0.33(+0.69%) |
Nov 17, 2009 | 47.73 | 48.00 | 47.02 | 47.66 | 4,471,694 | +0.62(+1.32%) |
Nov 16, 2009 | 46.47 | 47.64 | 46.47 | 47.04 | 4,231,661 | +1.01(+2.20%) |
Nov 13, 2009 | 45.96 | 46.53 | 45.60 | 46.03 | 4,018,664 | +0.35(+0.77%) |
Nov 12, 2009 | 46.49 | 47.48 | 45.48 | 45.68 | 5,268,964 | -1.18(-2.53%) |
Nov 11, 2009 | 48.10 | 48.35 | 46.64 | 46.86 | 3,265,890 | -0.69(-1.46%) |
Nov 10, 2009 | 47.53 | 48.10 | 46.97 | 47.55 | 2,629,306 | -0.07(-0.14%) |
Nov 09, 2009 | 47.53 | 47.76 | 47.24 | 47.62 | 2,881,681 | +1.10(+2.37%) |
Nov 06, 2009 | 46.00 | 47.38 | 45.73 | 46.52 | 3,953,109 | +0.00(+0.00%) |
Nov 05, 2009 | 46.17 | 46.93 | 45.81 | 46.52 | 2,950,170 | +0.60(+1.32%) |
Nov 04, 2009 | 45.61 | 46.91 | 45.60 | 45.91 | 4,704,455 | +0.53(+1.17%) |
Nov 03, 2009 | 43.93 | 45.72 | 43.46 | 45.38 | 5,679,371 | +0.69(+1.53%) |