Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.44 | 48.49 | 47.54 | 47.66 | 1,553,655 | +0.66(+1.40%) |
Jan 28, 2010 | 47.45 | 47.68 | 45.67 | 47.01 | 1,473,818 | +0.06(+0.14%) |
Jan 27, 2010 | 46.73 | 47.13 | 46.32 | 46.94 | 1,656,658 | -0.19(-0.40%) |
Jan 26, 2010 | 47.52 | 47.63 | 46.83 | 47.13 | 2,188,054 | -1.57(-3.22%) |
Jan 25, 2010 | 49.01 | 49.39 | 48.50 | 48.69 | 1,063,633 | +0.20(+0.42%) |
Jan 22, 2010 | 49.44 | 49.45 | 48.45 | 48.49 | 1,615,436 | -0.69(-1.41%) |
Jan 21, 2010 | 50.15 | 50.23 | 49.13 | 49.19 | 1,413,124 | -1.57(-3.10%) |
Jan 20, 2010 | 50.69 | 50.87 | 50.18 | 50.76 | 842,133 | -1.17(-2.25%) |
Jan 19, 2010 | 51.39 | 52.04 | 51.37 | 51.93 | 653,688 | +1.02(+2.01%) |
Jan 15, 2010 | 51.14 | 50.90 | 50.90 | 50.90 | 4,608,948 | -0.53(-1.04%) |
Jan 14, 2010 | 51.53 | 51.61 | 51.17 | 51.44 | 1,036,173 | -0.45(-0.88%) |
Jan 13, 2010 | 52.12 | 52.20 | 51.42 | 51.89 | 1,309,138 | -0.38(-0.72%) |
Jan 12, 2010 | 52.78 | 52.88 | 51.88 | 52.27 | 1,083,375 | -0.74(-1.40%) |
Jan 11, 2010 | 53.44 | 53.48 | 52.82 | 53.01 | 657,444 | -0.83(-1.54%) |
Jan 08, 2010 | 53.51 | 53.93 | 53.31 | 53.84 | 757,196 | +0.09(+0.17%) |
Jan 07, 2010 | 53.73 | 53.81 | 53.50 | 53.75 | 545,807 | -1.05(-1.92%) |
Jan 06, 2010 | 54.89 | 55.13 | 54.67 | 54.80 | 804,132 | -0.15(-0.28%) |
Jan 05, 2010 | 54.61 | 54.99 | 54.47 | 54.95 | 797,368 | +1.22(+2.27%) |
Jan 04, 2010 | 53.27 | 53.88 | 53.27 | 53.73 | 633,510 | +0.79(+1.50%) |
Dec 31, 2009 | 53.53 | 52.94 | 52.94 | 52.94 | 1,258,233 | +0.05(+0.10%) |
Dec 30, 2009 | 52.61 | 52.89 | 52.48 | 52.89 | 455,974 | +0.09(+0.18%) |
Dec 29, 2009 | 53.00 | 53.04 | 52.65 | 52.79 | 345,957 | +0.21(+0.40%) |
Dec 28, 2009 | 52.73 | 52.93 | 52.51 | 52.59 | 381,640 | -0.14(-0.26%) |
Dec 24, 2009 | 52.62 | 52.87 | 52.48 | 52.72 | 258,690 | +0.42(+0.80%) |
Dec 23, 2009 | 52.25 | 52.53 | 51.99 | 52.30 | 388,220 | +0.75(+1.46%) |
Dec 22, 2009 | 51.38 | 51.93 | 51.34 | 51.55 | 662,266 | +0.33(+0.65%) |
Dec 21, 2009 | 51.08 | 51.53 | 50.96 | 51.22 | 1,004,454 | -1.52(-2.87%) |
Dec 18, 2009 | 52.81 | 52.97 | 52.22 | 52.74 | 1,027,044 | -0.20(-0.38%) |
Dec 17, 2009 | 53.18 | 53.44 | 52.87 | 52.94 | 837,676 | -1.45(-2.66%) |
Dec 16, 2009 | 54.43 | 54.84 | 54.10 | 54.39 | 711,729 | +0.20(+0.37%) |
Dec 15, 2009 | 54.14 | 54.60 | 54.07 | 54.19 | 622,263 | -1.39(-2.49%) |
Dec 14, 2009 | 55.50 | 55.65 | 55.27 | 55.57 | 481,751 | +0.14(+0.25%) |
Dec 11, 2009 | 55.87 | 55.87 | 55.21 | 55.44 | 530,511 | -0.58(-1.03%) |
Dec 10, 2009 | 55.57 | 56.20 | 55.57 | 56.01 | 537,764 | +0.40(+0.73%) |
Dec 09, 2009 | 55.41 | 55.77 | 55.18 | 55.61 | 859,221 | -0.38(-0.67%) |
Dec 08, 2009 | 55.96 | 56.42 | 55.53 | 55.98 | 956,710 | -1.09(-1.91%) |
Dec 07, 2009 | 57.43 | 57.61 | 56.75 | 57.07 | 617,387 | -0.56(-0.98%) |
Dec 04, 2009 | 57.56 | 58.46 | 56.97 | 57.64 | 1,673,237 | +2.43(+4.41%) |
Dec 03, 2009 | 55.75 | 56.32 | 55.11 | 55.20 | 608,427 | +0.18(+0.33%) |
Dec 02, 2009 | 54.92 | 55.36 | 54.74 | 55.02 | 553,109 | -0.20(-0.37%) |
Dec 01, 2009 | 54.97 | 55.49 | 54.80 | 55.23 | 776,715 | +0.62(+1.14%) |
Nov 30, 2009 | 54.66 | 54.71 | 54.04 | 54.61 | 994,166 | +0.40(+0.75%) |
Nov 27, 2009 | 53.18 | 54.82 | 53.05 | 54.20 | 936,273 | -2.71(-4.76%) |
Nov 25, 2009 | 56.63 | 57.02 | 56.42 | 56.91 | 1,050,855 | +2.11(+3.85%) |
Nov 24, 2009 | 54.69 | 54.80 | 54.27 | 54.80 | 1,124,507 | -0.54(-0.98%) |
Nov 23, 2009 | 55.20 | 55.70 | 55.14 | 55.34 | 1,054,899 | +1.70(+3.16%) |
Nov 20, 2009 | 53.41 | 53.80 | 53.34 | 53.65 | 540,980 | +0.37(+0.69%) |
Nov 19, 2009 | 53.74 | 53.74 | 52.81 | 53.28 | 1,250,508 | -1.08(-1.99%) |
Nov 18, 2009 | 54.50 | 54.78 | 53.94 | 54.36 | 812,859 | -0.47(-0.86%) |
Nov 17, 2009 | 54.26 | 54.85 | 54.11 | 54.83 | 743,262 | +0.01(+0.03%) |
Nov 16, 2009 | 54.95 | 55.29 | 54.55 | 54.82 | 904,924 | +0.61(+1.13%) |
Nov 13, 2009 | 54.06 | 54.46 | 53.75 | 54.20 | 828,696 | +0.80(+1.50%) |
Nov 12, 2009 | 53.97 | 54.13 | 53.32 | 53.40 | 931,067 | -1.28(-2.35%) |
Nov 11, 2009 | 54.84 | 55.05 | 54.49 | 54.69 | 942,577 | +0.30(+0.54%) |
Nov 10, 2009 | 53.97 | 54.51 | 53.96 | 54.39 | 676,432 | -0.14(-0.25%) |
Nov 09, 2009 | 53.85 | 54.66 | 53.64 | 54.53 | 1,010,768 | +1.91(+3.63%) |
Nov 06, 2009 | 52.23 | 52.91 | 52.07 | 52.61 | 551,364 | +0.68(+1.31%) |
Nov 05, 2009 | 51.68 | 52.40 | 51.68 | 51.94 | 1,113,441 | +0.01(+0.01%) |
Nov 04, 2009 | 52.36 | 52.85 | 51.81 | 51.93 | 1,230,899 | +0.95(+1.85%) |
Nov 03, 2009 | 50.20 | 51.13 | 49.97 | 50.98 | 1,217,236 | -0.70(-1.35%) |