Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 53.79 | 53.90 | 52.18 | 52.28 | 3,543,767 | -1.32(-2.47%) |
Jan 28, 2010 | 52.98 | 54.46 | 52.98 | 53.61 | 3,283,211 | +0.70(+1.33%) |
Jan 27, 2010 | 53.47 | 54.66 | 51.82 | 52.90 | 9,218,935 | -2.52(-4.54%) |
Jan 26, 2010 | 54.69 | 55.66 | 54.14 | 55.42 | 3,350,915 | +0.81(+1.48%) |
Jan 25, 2010 | 54.35 | 54.73 | 53.68 | 54.61 | 2,527,668 | +0.77(+1.44%) |
Jan 22, 2010 | 54.24 | 54.66 | 53.81 | 53.84 | 1,893,805 | -0.68(-1.24%) |
Jan 21, 2010 | 55.47 | 55.76 | 54.16 | 54.51 | 2,323,353 | -0.95(-1.71%) |
Jan 20, 2010 | 56.17 | 56.41 | 55.16 | 55.46 | 1,497,401 | -0.68(-1.20%) |
Jan 19, 2010 | 55.32 | 56.41 | 54.92 | 56.14 | 3,112,581 | +1.10(+2.00%) |
Jan 15, 2010 | 55.01 | 55.04 | 55.04 | 55.04 | 2,983,650 | -0.06(-0.11%) |
Jan 14, 2010 | 55.62 | 55.67 | 55.05 | 55.10 | 2,077,769 | -0.46(-0.83%) |
Jan 13, 2010 | 55.40 | 55.90 | 55.04 | 55.56 | 2,322,397 | +0.17(+0.30%) |
Jan 12, 2010 | 54.59 | 55.51 | 54.17 | 55.39 | 4,029,889 | +0.76(+1.40%) |
Jan 11, 2010 | 53.98 | 54.74 | 53.98 | 54.63 | 1,435,677 | +0.61(+1.14%) |
Jan 08, 2010 | 54.41 | 54.56 | 53.55 | 54.02 | 2,934,657 | -0.32(-0.59%) |
Jan 07, 2010 | 55.22 | 55.22 | 53.69 | 54.34 | 4,263,158 | +0.12(+0.21%) |
Jan 06, 2010 | 55.77 | 55.77 | 54.02 | 54.22 | 4,758,912 | -2.30(-4.07%) |
Jan 05, 2010 | 56.27 | 56.57 | 56.21 | 56.52 | 2,399,871 | +0.20(+0.36%) |
Jan 04, 2010 | 55.99 | 56.42 | 55.55 | 56.32 | 2,289,613 | +0.76(+1.38%) |
Dec 31, 2009 | 56.19 | 55.55 | 55.55 | 55.55 | 1,046,190 | -0.83(-1.47%) |
Dec 30, 2009 | 56.93 | 56.93 | 56.01 | 56.38 | 785,145 | -0.44(-0.78%) |
Dec 29, 2009 | 56.48 | 56.89 | 56.40 | 56.82 | 1,280,661 | +0.43(+0.76%) |
Dec 28, 2009 | 56.22 | 56.43 | 55.88 | 56.40 | 1,171,033 | +0.56(+1.00%) |
Dec 24, 2009 | 56.13 | 56.20 | 55.60 | 55.84 | 663,936 | +0.01(+0.02%) |
Dec 23, 2009 | 56.21 | 56.44 | 55.77 | 55.83 | 1,233,942 | -0.14(-0.25%) |
Dec 22, 2009 | 56.51 | 56.91 | 55.89 | 55.97 | 1,750,643 | -0.56(-0.99%) |
Dec 21, 2009 | 56.69 | 57.33 | 56.44 | 56.53 | 2,330,081 | +0.26(+0.46%) |
Dec 18, 2009 | 56.87 | 56.87 | 55.97 | 56.27 | 2,171,454 | -0.32(-0.57%) |
Dec 17, 2009 | 56.35 | 56.72 | 55.85 | 56.59 | 2,342,518 | -0.02(-0.03%) |
Dec 16, 2009 | 56.94 | 56.97 | 56.30 | 56.61 | 2,327,632 | -0.04(-0.08%) |
Dec 15, 2009 | 56.10 | 56.98 | 55.76 | 56.65 | 2,732,062 | +0.67(+1.19%) |
Dec 14, 2009 | 56.08 | 56.20 | 55.87 | 55.99 | 1,641,148 | +0.67(+1.20%) |
Dec 11, 2009 | 55.59 | 55.90 | 55.10 | 55.32 | 1,817,014 | -0.13(-0.24%) |
Dec 10, 2009 | 54.10 | 55.64 | 54.01 | 55.45 | 2,661,893 | +1.35(+2.50%) |
Dec 09, 2009 | 54.45 | 54.45 | 53.52 | 54.10 | 3,556,232 | -0.36(-0.67%) |
Dec 08, 2009 | 54.05 | 54.63 | 53.94 | 54.47 | 3,927,253 | +0.34(+0.62%) |
Dec 07, 2009 | 54.08 | 54.98 | 54.02 | 54.13 | 2,245,659 | -0.04(-0.07%) |
Dec 04, 2009 | 54.36 | 55.03 | 53.80 | 54.17 | 2,258,763 | -0.04(-0.08%) |
Dec 03, 2009 | 55.11 | 55.40 | 54.13 | 54.21 | 2,772,880 | -0.88(-1.60%) |
Dec 02, 2009 | 55.26 | 55.82 | 55.06 | 55.09 | 2,276,759 | -0.44(-0.80%) |
Dec 01, 2009 | 55.21 | 55.84 | 55.21 | 55.53 | 2,685,859 | +0.41(+0.74%) |
Nov 30, 2009 | 55.88 | 55.88 | 55.09 | 55.13 | 1,892,390 | -0.65(-1.16%) |
Nov 27, 2009 | 55.53 | 56.18 | 54.99 | 55.77 | 724,511 | -0.73(-1.29%) |
Nov 25, 2009 | 57.06 | 57.07 | 56.41 | 56.50 | 1,137,909 | +0.02(+0.03%) |
Nov 24, 2009 | 55.92 | 56.72 | 55.77 | 56.49 | 1,999,161 | +0.46(+0.83%) |
Nov 23, 2009 | 56.57 | 56.78 | 55.85 | 56.02 | 2,109,949 | -0.08(-0.14%) |
Nov 20, 2009 | 55.75 | 56.53 | 55.48 | 56.10 | 2,276,143 | +0.06(+0.11%) |
Nov 19, 2009 | 56.49 | 56.76 | 55.57 | 56.04 | 1,818,513 | -0.57(-1.00%) |
Nov 18, 2009 | 56.71 | 56.81 | 56.13 | 56.61 | 1,156,937 | -0.04(-0.08%) |
Nov 17, 2009 | 57.09 | 57.09 | 56.57 | 56.65 | 1,978,884 | -0.50(-0.87%) |
Nov 16, 2009 | 56.98 | 57.76 | 56.84 | 57.15 | 1,851,218 | +0.05(+0.09%) |
Nov 13, 2009 | 56.89 | 57.33 | 56.54 | 57.10 | 1,373,961 | +0.34(+0.59%) |
Nov 12, 2009 | 56.85 | 57.39 | 56.59 | 56.76 | 1,740,368 | +0.05(+0.09%) |
Nov 11, 2009 | 57.02 | 57.28 | 56.44 | 56.71 | 1,783,024 | -0.42(-0.73%) |
Nov 10, 2009 | 56.73 | 57.33 | 56.69 | 57.13 | 1,733,173 | +0.31(+0.55%) |
Nov 09, 2009 | 56.00 | 56.89 | 55.73 | 56.81 | 2,471,222 | +1.19(+2.14%) |
Nov 06, 2009 | 54.88 | 55.65 | 53.77 | 55.62 | 1,950,872 | +0.69(+1.26%) |
Nov 05, 2009 | 54.11 | 55.16 | 54.11 | 54.93 | 2,897,468 | +0.94(+1.75%) |
Nov 04, 2009 | 53.86 | 54.53 | 53.51 | 53.99 | 3,317,192 | +0.44(+0.81%) |
Nov 03, 2009 | 52.84 | 53.73 | 52.53 | 53.55 | 3,736,628 | +0.63(+1.19%) |