Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.63 | 48.81 | 47.48 | 47.58 | 5,090,061 | -1.04(-2.14%) |
Jan 28, 2010 | 50.08 | 50.10 | 48.05 | 48.62 | 5,548,121 | -0.63(-1.27%) |
Jan 27, 2010 | 48.96 | 49.38 | 48.52 | 49.25 | 4,783,989 | +0.22(+0.46%) |
Jan 26, 2010 | 48.79 | 49.39 | 48.43 | 49.02 | 4,440,369 | +0.01(+0.03%) |
Jan 25, 2010 | 48.68 | 49.47 | 48.41 | 49.01 | 4,008,216 | +0.75(+1.56%) |
Jan 22, 2010 | 49.00 | 49.36 | 48.20 | 48.26 | 3,245,322 | -0.89(-1.82%) |
Jan 21, 2010 | 49.83 | 50.17 | 48.82 | 49.15 | 3,609,158 | -0.72(-1.45%) |
Jan 20, 2010 | 49.68 | 49.99 | 49.05 | 49.87 | 4,899,488 | -0.13(-0.26%) |
Jan 19, 2010 | 49.03 | 50.25 | 48.88 | 50.00 | 5,897,569 | +0.99(+2.02%) |
Jan 15, 2010 | 49.14 | 49.01 | 49.01 | 49.01 | 3,198,099 | -0.05(-0.10%) |
Jan 14, 2010 | 49.03 | 49.18 | 48.62 | 49.06 | 3,061,105 | -0.03(-0.05%) |
Jan 13, 2010 | 48.63 | 49.18 | 48.34 | 49.09 | 3,516,327 | +0.59(+1.21%) |
Jan 12, 2010 | 48.36 | 48.82 | 48.08 | 48.50 | 3,318,823 | -0.01(-0.01%) |
Jan 11, 2010 | 48.37 | 48.65 | 48.01 | 48.50 | 3,090,862 | +0.23(+0.48%) |
Jan 08, 2010 | 47.47 | 48.49 | 47.45 | 48.27 | 5,684,392 | +0.77(+1.61%) |
Jan 07, 2010 | 48.63 | 48.65 | 47.00 | 47.51 | 11,023,560 | -1.34(-2.74%) |
Jan 06, 2010 | 48.59 | 49.28 | 48.43 | 48.85 | 8,157,087 | -0.73(-1.47%) |
Jan 05, 2010 | 48.92 | 49.67 | 48.88 | 49.58 | 3,690,826 | +0.51(+1.04%) |
Jan 04, 2010 | 48.44 | 49.13 | 48.22 | 49.07 | 3,771,850 | +0.96(+1.99%) |
Dec 31, 2009 | 48.72 | 48.11 | 48.11 | 48.11 | 2,214,659 | -0.49(-1.01%) |
Dec 30, 2009 | 48.71 | 49.21 | 48.41 | 48.60 | 2,621,500 | -0.34(-0.70%) |
Dec 29, 2009 | 48.50 | 49.30 | 48.50 | 48.95 | 3,608,335 | +0.61(+1.27%) |
Dec 28, 2009 | 47.96 | 48.38 | 47.74 | 48.33 | 2,618,668 | +0.38(+0.79%) |
Dec 24, 2009 | 48.27 | 48.33 | 47.85 | 47.96 | 1,298,064 | -0.08(-0.16%) |
Dec 23, 2009 | 48.48 | 48.58 | 47.97 | 48.03 | 3,462,863 | -0.27(-0.56%) |
Dec 22, 2009 | 48.57 | 49.09 | 48.15 | 48.30 | 3,050,738 | -0.40(-0.81%) |
Dec 21, 2009 | 48.77 | 49.42 | 48.64 | 48.70 | 4,007,076 | -0.04(-0.09%) |
Dec 18, 2009 | 48.77 | 48.91 | 48.38 | 48.74 | 5,123,048 | +0.17(+0.34%) |
Dec 17, 2009 | 49.25 | 49.35 | 48.54 | 48.58 | 7,220,435 | -1.28(-2.57%) |
Dec 16, 2009 | 49.93 | 50.10 | 49.43 | 49.86 | 3,704,167 | +0.30(+0.61%) |
Dec 15, 2009 | 49.48 | 49.69 | 49.26 | 49.55 | 3,986,716 | -0.13(-0.27%) |
Dec 14, 2009 | 49.74 | 49.81 | 49.58 | 49.69 | 5,002,457 | +0.66(+1.35%) |
Dec 11, 2009 | 48.84 | 49.45 | 48.55 | 49.02 | 4,455,059 | +0.51(+1.05%) |
Dec 10, 2009 | 48.22 | 48.64 | 48.03 | 48.51 | 5,035,467 | +0.37(+0.77%) |
Dec 09, 2009 | 49.09 | 49.09 | 47.52 | 48.14 | 8,575,758 | -1.44(-2.91%) |
Dec 08, 2009 | 49.94 | 50.10 | 49.17 | 49.58 | 2,193,384 | -0.64(-1.28%) |
Dec 07, 2009 | 50.08 | 50.46 | 49.79 | 50.23 | 3,351,923 | +0.29(+0.59%) |
Dec 04, 2009 | 50.10 | 50.85 | 49.65 | 49.94 | 4,629,256 | +0.47(+0.96%) |
Dec 03, 2009 | 49.97 | 50.23 | 49.37 | 49.46 | 2,709,694 | -0.46(-0.92%) |
Dec 02, 2009 | 50.43 | 50.49 | 49.44 | 49.92 | 4,719,574 | -0.47(-0.94%) |
Dec 01, 2009 | 49.63 | 50.54 | 49.48 | 50.39 | 4,486,091 | +1.09(+2.20%) |
Nov 30, 2009 | 49.15 | 49.43 | 48.61 | 49.31 | 4,588,939 | +0.08(+0.17%) |
Nov 27, 2009 | 48.91 | 49.51 | 48.60 | 49.23 | 2,012,453 | -0.96(-1.91%) |
Nov 25, 2009 | 49.42 | 50.23 | 49.29 | 50.18 | 4,778,072 | +0.66(+1.34%) |
Nov 24, 2009 | 49.35 | 49.57 | 48.73 | 49.52 | 4,217,000 | +0.18(+0.36%) |
Nov 23, 2009 | 48.92 | 49.37 | 48.89 | 49.34 | 3,522,584 | +0.75(+1.55%) |
Nov 20, 2009 | 47.83 | 48.75 | 47.67 | 48.59 | 4,454,567 | +0.52(+1.09%) |
Nov 19, 2009 | 48.01 | 48.17 | 47.13 | 48.06 | 3,924,104 | -0.05(-0.11%) |
Nov 18, 2009 | 48.79 | 49.03 | 47.94 | 48.12 | 4,334,153 | -0.61(-1.25%) |
Nov 17, 2009 | 49.07 | 49.18 | 48.43 | 48.72 | 3,283,549 | -0.43(-0.87%) |
Nov 16, 2009 | 48.75 | 49.55 | 48.73 | 49.15 | 4,477,797 | +0.58(+1.20%) |
Nov 13, 2009 | 47.81 | 48.65 | 47.55 | 48.57 | 4,863,294 | +1.26(+2.66%) |
Nov 12, 2009 | 47.89 | 47.96 | 47.04 | 47.31 | 5,667,190 | -0.63(-1.31%) |
Nov 11, 2009 | 47.91 | 48.41 | 47.71 | 47.94 | 3,805,940 | +0.31(+0.64%) |
Nov 10, 2009 | 48.14 | 48.23 | 47.50 | 47.63 | 4,368,234 | -0.63(-1.31%) |
Nov 09, 2009 | 47.31 | 48.30 | 47.10 | 48.26 | 4,993,019 | +1.16(+2.47%) |
Nov 06, 2009 | 46.09 | 47.20 | 46.09 | 47.10 | 5,391,087 | +0.97(+2.10%) |
Nov 05, 2009 | 45.22 | 46.52 | 45.13 | 46.13 | 6,006,366 | +1.18(+2.63%) |
Nov 04, 2009 | 44.45 | 45.80 | 44.16 | 44.95 | 6,654,192 | +0.64(+1.44%) |
Nov 03, 2009 | 43.74 | 44.32 | 43.35 | 44.31 | 5,449,015 | +0.34(+0.77%) |