Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.45 | 44.66 | 43.94 | 43.95 | 3,159,928 | -0.14(-0.32%) |
Jan 28, 2010 | 44.47 | 44.88 | 44.02 | 44.09 | 2,738,748 | -0.15(-0.34%) |
Jan 27, 2010 | 44.10 | 44.36 | 43.83 | 44.25 | 2,321,567 | -0.03(-0.06%) |
Jan 26, 2010 | 44.67 | 44.67 | 44.03 | 44.27 | 3,845,937 | -0.58(-1.30%) |
Jan 25, 2010 | 45.08 | 45.37 | 44.80 | 44.85 | 2,587,003 | +0.06(+0.13%) |
Jan 22, 2010 | 45.43 | 45.65 | 44.79 | 44.80 | 4,099,693 | -0.70(-1.53%) |
Jan 21, 2010 | 46.37 | 46.84 | 45.40 | 45.49 | 3,164,951 | -0.95(-2.05%) |
Jan 20, 2010 | 46.58 | 47.00 | 45.90 | 46.45 | 4,056,152 | -0.19(-0.41%) |
Jan 19, 2010 | 45.69 | 46.65 | 45.50 | 46.64 | 4,190,937 | +1.16(+2.56%) |
Jan 15, 2010 | 46.09 | 45.47 | 45.47 | 45.47 | 5,447,496 | -0.64(-1.38%) |
Jan 14, 2010 | 46.45 | 46.56 | 45.97 | 46.11 | 1,980,193 | -0.27(-0.57%) |
Jan 13, 2010 | 46.35 | 46.64 | 45.82 | 46.38 | 3,034,957 | +0.02(+0.04%) |
Jan 12, 2010 | 47.03 | 47.03 | 46.13 | 46.36 | 3,416,463 | -0.78(-1.66%) |
Jan 11, 2010 | 47.02 | 47.30 | 46.66 | 47.14 | 2,986,867 | +0.55(+1.19%) |
Jan 08, 2010 | 45.83 | 46.59 | 45.60 | 46.59 | 3,320,475 | +0.77(+1.68%) |
Jan 07, 2010 | 45.83 | 45.90 | 45.48 | 45.82 | 2,770,315 | +0.00(+0.00%) |
Jan 06, 2010 | 45.50 | 46.13 | 45.35 | 45.82 | 3,218,382 | +0.43(+0.94%) |
Jan 05, 2010 | 45.34 | 45.47 | 45.00 | 45.39 | 3,383,134 | +0.15(+0.34%) |
Jan 04, 2010 | 45.74 | 45.74 | 45.19 | 45.24 | 7,542,295 | -0.18(-0.40%) |
Dec 31, 2009 | 45.71 | 45.42 | 45.42 | 45.42 | 1,657,833 | -0.34(-0.75%) |
Dec 30, 2009 | 46.10 | 46.21 | 45.58 | 45.76 | 2,334,185 | -0.58(-1.25%) |
Dec 29, 2009 | 46.23 | 46.42 | 46.04 | 46.34 | 2,476,157 | +0.10(+0.23%) |
Dec 28, 2009 | 46.65 | 46.66 | 46.01 | 46.24 | 2,888,785 | -0.23(-0.49%) |
Dec 24, 2009 | 46.59 | 46.85 | 46.34 | 46.46 | 524,146 | -0.16(-0.35%) |
Dec 23, 2009 | 46.66 | 47.03 | 46.58 | 46.63 | 1,404,139 | -0.07(-0.14%) |
Dec 22, 2009 | 46.22 | 46.74 | 46.05 | 46.69 | 1,739,831 | +0.66(+1.43%) |
Dec 21, 2009 | 46.31 | 46.65 | 45.83 | 46.04 | 2,468,561 | +0.03(+0.06%) |
Dec 18, 2009 | 46.44 | 46.55 | 45.54 | 46.01 | 3,222,248 | -0.21(-0.45%) |
Dec 17, 2009 | 46.30 | 46.55 | 46.19 | 46.22 | 3,040,047 | -0.40(-0.86%) |
Dec 16, 2009 | 46.97 | 47.33 | 46.56 | 46.62 | 2,904,980 | -0.06(-0.12%) |
Dec 15, 2009 | 46.72 | 46.84 | 46.43 | 46.67 | 3,351,163 | +0.01(+0.02%) |
Dec 14, 2009 | 46.66 | 46.68 | 46.52 | 46.66 | 2,307,495 | +0.76(+1.66%) |
Dec 11, 2009 | 46.23 | 46.58 | 45.54 | 45.90 | 2,673,149 | -0.27(-0.58%) |
Dec 10, 2009 | 45.86 | 46.49 | 45.69 | 46.17 | 2,262,130 | +0.70(+1.53%) |
Dec 09, 2009 | 45.71 | 45.92 | 45.09 | 45.47 | 3,074,395 | -0.25(-0.54%) |
Dec 08, 2009 | 46.15 | 46.33 | 45.55 | 45.72 | 3,557,500 | -0.59(-1.28%) |
Dec 07, 2009 | 46.13 | 46.51 | 46.07 | 46.31 | 2,800,316 | +0.24(+0.52%) |
Dec 04, 2009 | 45.85 | 46.62 | 45.65 | 46.07 | 2,792,809 | +0.53(+1.17%) |
Dec 03, 2009 | 45.71 | 46.16 | 45.54 | 45.54 | 3,121,155 | -0.23(-0.50%) |
Dec 02, 2009 | 45.69 | 46.15 | 45.59 | 45.77 | 2,257,419 | +0.16(+0.35%) |
Dec 01, 2009 | 45.34 | 45.84 | 44.98 | 45.61 | 4,067,648 | +0.63(+1.40%) |
Nov 30, 2009 | 45.87 | 45.92 | 44.51 | 44.98 | 3,469,401 | -0.24(-0.53%) |
Nov 27, 2009 | 44.81 | 45.53 | 44.59 | 45.22 | 1,674,076 | -0.30(-0.65%) |
Nov 25, 2009 | 45.38 | 45.56 | 44.79 | 45.51 | 2,641,788 | +0.34(+0.76%) |
Nov 24, 2009 | 44.62 | 45.34 | 44.51 | 45.17 | 3,463,604 | +0.58(+1.30%) |
Nov 23, 2009 | 44.81 | 45.14 | 44.31 | 44.59 | 2,700,486 | +0.25(+0.56%) |
Nov 20, 2009 | 44.12 | 44.43 | 43.77 | 44.34 | 3,801,796 | +0.13(+0.30%) |
Nov 19, 2009 | 44.28 | 44.37 | 43.84 | 44.21 | 3,368,663 | -0.06(-0.13%) |
Nov 18, 2009 | 43.85 | 44.40 | 43.66 | 44.26 | 4,093,946 | +0.32(+0.74%) |
Nov 17, 2009 | 43.29 | 43.94 | 42.90 | 43.94 | 3,861,550 | +0.61(+1.41%) |
Nov 16, 2009 | 42.66 | 43.63 | 42.53 | 43.33 | 3,612,827 | +0.86(+2.02%) |
Nov 13, 2009 | 41.76 | 42.88 | 41.51 | 42.47 | 5,760,667 | +0.12(+0.29%) |
Nov 12, 2009 | 42.42 | 42.93 | 42.23 | 42.35 | 3,151,553 | -0.27(-0.63%) |
Nov 11, 2009 | 42.96 | 43.25 | 42.45 | 42.62 | 2,643,987 | -0.35(-0.82%) |
Nov 10, 2009 | 43.02 | 43.24 | 42.58 | 42.97 | 3,580,202 | -0.26(-0.59%) |
Nov 09, 2009 | 42.88 | 43.23 | 42.76 | 43.23 | 2,720,225 | +0.49(+1.14%) |
Nov 06, 2009 | 42.25 | 43.06 | 42.05 | 42.74 | 4,143,594 | +0.14(+0.34%) |
Nov 05, 2009 | 42.17 | 43.00 | 42.16 | 42.60 | 4,730,106 | +0.64(+1.52%) |
Nov 04, 2009 | 42.20 | 42.56 | 41.89 | 41.96 | 2,610,143 | -0.18(-0.43%) |
Nov 03, 2009 | 42.32 | 42.53 | 41.65 | 42.14 | 4,696,981 | -0.33(-0.78%) |