Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.03 | 44.11 | 42.42 | 42.66 | 1,262,174 | -1.13(-2.59%) |
Jan 28, 2010 | 44.01 | 44.04 | 43.66 | 43.80 | 1,251,997 | -0.01(-0.03%) |
Jan 27, 2010 | 42.83 | 43.85 | 42.56 | 43.81 | 1,219,513 | +0.57(+1.33%) |
Jan 26, 2010 | 43.38 | 44.21 | 43.15 | 43.24 | 1,000,014 | -1.46(-3.27%) |
Jan 25, 2010 | 45.23 | 45.44 | 44.32 | 44.70 | 1,176,208 | +1.22(+2.80%) |
Jan 22, 2010 | 44.37 | 44.80 | 43.29 | 43.48 | 2,598,884 | -2.42(-5.27%) |
Jan 21, 2010 | 47.78 | 48.05 | 45.70 | 45.90 | 2,547,925 | -2.16(-4.48%) |
Jan 20, 2010 | 48.50 | 48.53 | 47.38 | 48.06 | 1,138,246 | -1.43(-2.88%) |
Jan 19, 2010 | 48.65 | 49.55 | 48.63 | 49.49 | 1,472,621 | +0.69(+1.42%) |
Jan 15, 2010 | 49.65 | 48.79 | 48.79 | 48.79 | 2,101,882 | -2.50(-4.87%) |
Jan 14, 2010 | 51.13 | 51.47 | 50.88 | 51.29 | 421,469 | -0.28(-0.54%) |
Jan 13, 2010 | 51.43 | 51.75 | 50.66 | 51.57 | 701,868 | -0.28(-0.54%) |
Jan 12, 2010 | 52.26 | 52.48 | 51.51 | 51.85 | 640,988 | -1.62(-3.04%) |
Jan 11, 2010 | 54.37 | 54.41 | 53.12 | 53.48 | 847,849 | -0.30(-0.56%) |
Jan 08, 2010 | 53.45 | 53.84 | 53.17 | 53.78 | 1,041,775 | +1.88(+3.61%) |
Jan 07, 2010 | 51.43 | 51.99 | 51.19 | 51.90 | 954,710 | +0.58(+1.13%) |
Jan 06, 2010 | 51.22 | 51.73 | 50.96 | 51.32 | 675,056 | -0.90(-1.73%) |
Jan 05, 2010 | 52.37 | 52.58 | 51.78 | 52.22 | 686,361 | +0.98(+1.91%) |
Jan 04, 2010 | 50.68 | 51.45 | 50.52 | 51.24 | 640,168 | +1.62(+3.27%) |
Dec 31, 2009 | 50.52 | 49.62 | 49.62 | 49.62 | 417,432 | -0.41(-0.81%) |
Dec 30, 2009 | 49.68 | 50.21 | 49.43 | 50.03 | 411,729 | -0.76(-1.50%) |
Dec 29, 2009 | 51.03 | 51.26 | 50.60 | 50.79 | 336,164 | -0.20(-0.38%) |
Dec 28, 2009 | 51.05 | 51.33 | 50.70 | 50.98 | 323,991 | +0.18(+0.36%) |
Dec 24, 2009 | 50.52 | 50.84 | 50.52 | 50.80 | 105,245 | +0.38(+0.75%) |
Dec 23, 2009 | 50.49 | 50.63 | 50.21 | 50.42 | 272,261 | +0.05(+0.10%) |
Dec 22, 2009 | 50.40 | 50.56 | 49.96 | 50.38 | 441,879 | -0.45(-0.89%) |
Dec 21, 2009 | 50.34 | 50.97 | 50.31 | 50.83 | 534,349 | +0.45(+0.90%) |
Dec 18, 2009 | 50.63 | 50.89 | 49.74 | 50.38 | 702,988 | -0.51(-1.00%) |
Dec 17, 2009 | 51.01 | 51.63 | 50.86 | 50.89 | 1,257,079 | -1.97(-3.73%) |
Dec 16, 2009 | 52.60 | 53.28 | 52.52 | 52.86 | 1,694,975 | +2.79(+5.56%) |
Dec 15, 2009 | 50.26 | 50.91 | 49.92 | 50.07 | 817,797 | -0.83(-1.64%) |
Dec 14, 2009 | 50.74 | 50.93 | 50.66 | 50.91 | 1,287,882 | +1.91(+3.90%) |
Dec 11, 2009 | 49.07 | 49.10 | 48.49 | 49.00 | 816,267 | -0.49(-0.99%) |
Dec 10, 2009 | 50.02 | 50.12 | 49.23 | 49.49 | 558,386 | +0.36(+0.73%) |
Dec 09, 2009 | 48.77 | 49.40 | 48.24 | 49.13 | 905,218 | -0.36(-0.72%) |
Dec 08, 2009 | 49.77 | 50.03 | 49.27 | 49.49 | 1,102,979 | -1.22(-2.41%) |
Dec 07, 2009 | 51.08 | 51.41 | 50.51 | 50.71 | 830,139 | -0.86(-1.67%) |
Dec 04, 2009 | 51.92 | 52.27 | 51.00 | 51.57 | 869,884 | +0.66(+1.31%) |
Dec 03, 2009 | 52.01 | 52.37 | 50.80 | 50.91 | 782,131 | -0.60(-1.17%) |
Dec 02, 2009 | 51.20 | 51.92 | 50.98 | 51.51 | 1,055,034 | -0.75(-1.43%) |
Dec 01, 2009 | 51.74 | 52.61 | 51.70 | 52.26 | 1,272,042 | +1.11(+2.16%) |
Nov 30, 2009 | 50.66 | 51.31 | 50.21 | 51.15 | 1,083,360 | +1.30(+2.61%) |
Nov 27, 2009 | 49.21 | 50.40 | 49.09 | 49.85 | 1,025,122 | -2.79(-5.29%) |
Nov 25, 2009 | 52.40 | 52.72 | 52.06 | 52.64 | 593,477 | +0.38(+0.72%) |
Nov 24, 2009 | 52.61 | 52.64 | 51.36 | 52.26 | 1,329,743 | -0.83(-1.57%) |
Nov 23, 2009 | 53.01 | 53.53 | 52.76 | 53.09 | 703,747 | +1.74(+3.39%) |
Nov 20, 2009 | 51.28 | 51.66 | 50.93 | 51.35 | 935,717 | -1.42(-2.69%) |
Nov 19, 2009 | 52.82 | 52.85 | 52.05 | 52.77 | 965,549 | -1.53(-2.82%) |
Nov 18, 2009 | 54.75 | 54.75 | 53.87 | 54.30 | 647,096 | +0.23(+0.43%) |
Nov 17, 2009 | 53.76 | 54.08 | 53.22 | 54.07 | 538,729 | -0.15(-0.27%) |
Nov 16, 2009 | 53.84 | 54.74 | 53.84 | 54.22 | 685,092 | +1.58(+3.00%) |
Nov 13, 2009 | 52.09 | 52.89 | 51.56 | 52.64 | 654,386 | +0.78(+1.51%) |
Nov 12, 2009 | 53.01 | 53.27 | 51.67 | 51.85 | 468,980 | -1.08(-2.04%) |
Nov 11, 2009 | 53.20 | 53.63 | 52.59 | 52.93 | 667,354 | +0.27(+0.52%) |
Nov 10, 2009 | 52.15 | 52.87 | 51.94 | 52.66 | 689,465 | +0.01(+0.01%) |
Nov 09, 2009 | 51.65 | 52.71 | 51.47 | 52.65 | 709,061 | +2.39(+4.75%) |
Nov 06, 2009 | 49.90 | 50.84 | 49.78 | 50.26 | 567,302 | -0.29(-0.58%) |
Nov 05, 2009 | 49.96 | 50.66 | 49.71 | 50.56 | 803,967 | +0.97(+1.95%) |
Nov 04, 2009 | 50.40 | 50.65 | 49.48 | 49.59 | 829,700 | +0.06(+0.13%) |
Nov 03, 2009 | 48.58 | 49.77 | 48.43 | 49.53 | 1,295,017 | -1.17(-2.30%) |