Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.86 | 51.66 | 48.65 | 48.94 | 3,197,779 | -0.57(-1.15%) |
Jan 28, 2010 | 49.42 | 49.88 | 47.46 | 49.51 | 1,857,852 | +0.31(+0.63%) |
Jan 27, 2010 | 50.31 | 51.17 | 48.20 | 49.20 | 1,709,368 | -1.42(-2.81%) |
Jan 26, 2010 | 51.26 | 51.69 | 50.56 | 50.62 | 1,185,628 | -0.87(-1.69%) |
Jan 25, 2010 | 51.23 | 51.84 | 50.68 | 51.49 | 1,104,514 | +0.93(+1.84%) |
Jan 22, 2010 | 51.96 | 52.17 | 50.47 | 50.56 | 1,390,057 | -1.77(-3.38%) |
Jan 21, 2010 | 53.14 | 53.45 | 51.75 | 52.33 | 1,677,940 | -0.19(-0.36%) |
Jan 20, 2010 | 52.52 | 52.97 | 51.88 | 52.52 | 2,267,549 | -0.82(-1.54%) |
Jan 19, 2010 | 52.89 | 53.42 | 52.58 | 53.34 | 1,599,882 | +0.40(+0.76%) |
Jan 15, 2010 | 53.02 | 52.94 | 52.94 | 52.94 | 1,305,500 | -0.23(-0.43%) |
Jan 14, 2010 | 51.09 | 54.07 | 51.09 | 53.17 | 2,802,827 | +2.55(+5.04%) |
Jan 13, 2010 | 49.06 | 50.74 | 49.06 | 50.62 | 1,627,361 | +1.68(+3.43%) |
Jan 12, 2010 | 48.65 | 49.21 | 47.94 | 48.94 | 1,627,174 | -0.70(-1.41%) |
Jan 11, 2010 | 51.00 | 51.44 | 49.06 | 49.64 | 874,629 | -0.82(-1.63%) |
Jan 08, 2010 | 50.12 | 50.55 | 49.39 | 50.46 | 937,215 | +0.08(+0.16%) |
Jan 07, 2010 | 50.87 | 51.02 | 49.85 | 50.38 | 1,142,763 | -0.76(-1.49%) |
Jan 06, 2010 | 50.51 | 51.41 | 49.78 | 51.14 | 1,108,919 | +0.49(+0.97%) |
Jan 05, 2010 | 50.20 | 51.27 | 49.39 | 50.65 | 1,758,301 | +0.73(+1.46%) |
Jan 04, 2010 | 49.66 | 50.34 | 49.21 | 49.92 | 1,164,879 | +1.69(+3.50%) |
Dec 31, 2009 | 49.46 | 48.23 | 48.23 | 48.23 | 653,800 | -1.09(-2.21%) |
Dec 30, 2009 | 49.16 | 49.65 | 48.67 | 49.32 | 892,897 | -0.21(-0.42%) |
Dec 29, 2009 | 49.98 | 51.05 | 49.04 | 49.53 | 1,180,557 | -0.24(-0.48%) |
Dec 28, 2009 | 51.11 | 51.27 | 49.55 | 49.77 | 1,472,268 | -0.66(-1.31%) |
Dec 24, 2009 | 50.30 | 50.71 | 49.96 | 50.43 | 281,430 | +0.40(+0.80%) |
Dec 23, 2009 | 48.82 | 50.10 | 48.31 | 50.03 | 1,675,424 | +1.95(+4.06%) |
Dec 22, 2009 | 47.89 | 48.50 | 47.46 | 48.08 | 1,143,556 | -0.08(-0.17%) |
Dec 21, 2009 | 47.75 | 48.54 | 47.58 | 48.16 | 1,363,411 | +0.90(+1.90%) |
Dec 18, 2009 | 46.61 | 47.92 | 46.61 | 47.26 | 2,359,775 | +0.93(+2.01%) |
Dec 17, 2009 | 46.07 | 46.61 | 45.34 | 46.33 | 1,784,514 | +0.02(+0.04%) |
Dec 16, 2009 | 45.79 | 46.44 | 45.01 | 46.31 | 1,644,113 | +0.75(+1.65%) |
Dec 15, 2009 | 44.21 | 45.86 | 43.90 | 45.56 | 1,815,599 | +1.14(+2.57%) |
Dec 14, 2009 | 43.41 | 45.25 | 43.06 | 44.42 | 2,998,145 | +3.24(+7.87%) |
Dec 11, 2009 | 42.01 | 42.21 | 41.05 | 41.18 | 1,757,788 | -0.48(-1.15%) |
Dec 10, 2009 | 40.09 | 41.67 | 40.07 | 41.66 | 1,584,819 | +1.99(+5.02%) |
Dec 09, 2009 | 40.21 | 40.36 | 39.26 | 39.67 | 1,370,213 | -0.32(-0.80%) |
Dec 08, 2009 | 40.58 | 40.90 | 39.84 | 39.99 | 1,193,565 | -1.03(-2.51%) |
Dec 07, 2009 | 40.82 | 41.87 | 40.64 | 41.02 | 1,081,270 | -0.05(-0.12%) |
Dec 04, 2009 | 42.09 | 42.95 | 40.44 | 41.07 | 1,486,419 | -0.17(-0.41%) |
Dec 03, 2009 | 42.75 | 42.95 | 41.21 | 41.24 | 2,417,123 | -1.41(-3.31%) |
Dec 02, 2009 | 43.10 | 43.78 | 42.37 | 42.65 | 1,367,748 | -0.80(-1.84%) |
Dec 01, 2009 | 42.76 | 43.50 | 42.74 | 43.45 | 1,263,303 | +1.17(+2.77%) |
Nov 30, 2009 | 42.17 | 42.59 | 41.59 | 42.28 | 1,245,801 | -0.14(-0.33%) |
Nov 27, 2009 | 41.93 | 42.90 | 41.21 | 42.42 | 732,034 | -1.31(-3.00%) |
Nov 25, 2009 | 43.31 | 43.83 | 42.21 | 43.73 | 1,545,360 | +0.85(+1.98%) |
Nov 24, 2009 | 41.85 | 43.20 | 41.05 | 42.88 | 2,431,080 | +0.91(+2.17%) |
Nov 23, 2009 | 42.54 | 43.06 | 41.74 | 41.97 | 1,944,307 | +0.85(+2.07%) |
Nov 20, 2009 | 42.13 | 42.13 | 40.79 | 41.12 | 2,252,548 | -1.26(-2.97%) |
Nov 19, 2009 | 43.58 | 43.79 | 42.14 | 42.38 | 1,219,960 | -1.57(-3.57%) |
Nov 18, 2009 | 44.09 | 44.46 | 43.39 | 43.95 | 1,789,585 | +0.00(+0.00%) |
Nov 17, 2009 | 45.23 | 45.93 | 43.63 | 43.95 | 2,182,058 | -1.41(-3.11%) |
Nov 16, 2009 | 44.79 | 45.79 | 44.79 | 45.36 | 1,326,703 | +1.18(+2.67%) |
Nov 13, 2009 | 43.61 | 44.41 | 43.30 | 44.18 | 1,334,404 | +0.38(+0.87%) |
Nov 12, 2009 | 45.75 | 45.90 | 43.47 | 43.80 | 1,584,947 | -2.27(-4.93%) |
Nov 11, 2009 | 46.24 | 46.67 | 45.77 | 46.07 | 1,675,231 | +0.44(+0.96%) |
Nov 10, 2009 | 44.55 | 45.76 | 44.55 | 45.63 | 1,922,479 | +0.54(+1.20%) |
Nov 09, 2009 | 43.42 | 45.11 | 43.42 | 45.09 | 1,510,518 | +2.22(+5.18%) |
Nov 06, 2009 | 42.80 | 43.65 | 42.41 | 42.87 | 1,240,925 | -0.01(-0.02%) |
Nov 05, 2009 | 42.45 | 43.44 | 41.61 | 42.88 | 1,967,657 | +0.74(+1.76%) |
Nov 04, 2009 | 43.92 | 44.35 | 41.99 | 42.14 | 3,271,447 | -1.22(-2.81%) |
Nov 03, 2009 | 41.22 | 43.79 | 40.81 | 43.36 | 2,329,295 | +1.51(+3.61%) |