Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.46 | 47.02 | 44.68 | 45.09 | 16,780,406 | -0.83(-1.81%) |
Jan 28, 2010 | 46.98 | 47.42 | 45.63 | 45.92 | 12,510,868 | -0.76(-1.63%) |
Jan 27, 2010 | 46.51 | 47.10 | 46.05 | 46.68 | 13,643,760 | -0.04(-0.08%) |
Jan 26, 2010 | 46.36 | 48.13 | 46.02 | 46.71 | 12,816,745 | -0.04(-0.09%) |
Jan 25, 2010 | 46.67 | 47.30 | 45.82 | 46.75 | 13,921,321 | +0.41(+0.87%) |
Jan 22, 2010 | 47.88 | 48.58 | 46.12 | 46.35 | 20,184,624 | -2.18(-4.49%) |
Jan 21, 2010 | 49.04 | 49.37 | 47.97 | 48.53 | 16,290,374 | -0.55(-1.13%) |
Jan 20, 2010 | 49.57 | 49.84 | 48.30 | 49.09 | 15,095,308 | -1.31(-2.59%) |
Jan 19, 2010 | 49.64 | 50.62 | 49.40 | 50.39 | 10,363,923 | +0.07(+0.14%) |
Jan 15, 2010 | 50.60 | 50.32 | 50.32 | 50.32 | 17,714,810 | -0.33(-0.65%) |
Jan 14, 2010 | 49.81 | 51.03 | 49.81 | 50.65 | 10,151,013 | +0.31(+0.62%) |
Jan 13, 2010 | 49.53 | 50.50 | 48.47 | 50.34 | 12,391,890 | +0.90(+1.81%) |
Jan 12, 2010 | 49.16 | 50.24 | 48.88 | 49.44 | 13,241,265 | -0.75(-1.50%) |
Jan 11, 2010 | 50.66 | 50.84 | 49.28 | 50.19 | 14,500,053 | +0.00(+0.00%) |
Jan 08, 2010 | 49.16 | 51.15 | 49.09 | 50.19 | 18,984,596 | +0.81(+1.64%) |
Jan 07, 2010 | 48.66 | 49.60 | 48.46 | 49.38 | 10,837,904 | +0.50(+1.03%) |
Jan 06, 2010 | 47.72 | 48.98 | 47.62 | 48.88 | 14,005,117 | +1.07(+2.23%) |
Jan 05, 2010 | 47.59 | 48.04 | 47.41 | 47.81 | 10,367,038 | +0.13(+0.28%) |
Jan 04, 2010 | 47.17 | 47.74 | 46.98 | 47.68 | 8,123,341 | +1.44(+3.10%) |
Dec 31, 2009 | 46.63 | 46.24 | 46.24 | 46.24 | 4,857,761 | -0.33(-0.72%) |
Dec 30, 2009 | 46.14 | 46.61 | 45.94 | 46.58 | 3,939,248 | +0.26(+0.55%) |
Dec 29, 2009 | 46.89 | 47.09 | 46.02 | 46.32 | 4,759,753 | -0.37(-0.79%) |
Dec 28, 2009 | 46.86 | 47.20 | 46.50 | 46.69 | 5,159,746 | +0.26(+0.57%) |
Dec 24, 2009 | 46.47 | 46.75 | 46.29 | 46.43 | 2,100,563 | +0.09(+0.18%) |
Dec 23, 2009 | 46.18 | 46.83 | 45.86 | 46.34 | 7,667,278 | +0.89(+1.95%) |
Dec 22, 2009 | 45.50 | 46.00 | 45.29 | 45.45 | 6,906,416 | -0.35(-0.76%) |
Dec 21, 2009 | 45.08 | 46.08 | 44.91 | 45.80 | 8,282,740 | +1.08(+2.41%) |
Dec 18, 2009 | 44.90 | 45.23 | 44.51 | 44.72 | 15,352,612 | +0.27(+0.61%) |
Dec 17, 2009 | 44.80 | 45.11 | 44.33 | 44.45 | 8,414,644 | -0.55(-1.23%) |
Dec 16, 2009 | 44.44 | 45.75 | 44.38 | 45.01 | 10,312,827 | +0.79(+1.78%) |
Dec 15, 2009 | 44.13 | 44.82 | 43.87 | 44.22 | 9,301,443 | +0.19(+0.44%) |
Dec 14, 2009 | 44.00 | 44.23 | 43.87 | 44.03 | 6,868,545 | +0.42(+0.96%) |
Dec 11, 2009 | 43.84 | 44.08 | 43.34 | 43.61 | 8,030,396 | -0.07(-0.16%) |
Dec 10, 2009 | 43.12 | 43.76 | 42.76 | 43.68 | 11,437,957 | +1.04(+2.43%) |
Dec 09, 2009 | 42.80 | 43.05 | 41.90 | 42.64 | 13,158,847 | +0.01(+0.03%) |
Dec 08, 2009 | 43.34 | 43.46 | 42.32 | 42.63 | 11,280,631 | -0.97(-2.22%) |
Dec 07, 2009 | 43.34 | 44.18 | 42.89 | 43.59 | 9,647,873 | -0.01(-0.02%) |
Dec 04, 2009 | 44.89 | 45.26 | 43.16 | 43.60 | 12,238,909 | -0.59(-1.33%) |
Dec 03, 2009 | 45.29 | 45.46 | 44.10 | 44.19 | 10,507,596 | -1.27(-2.80%) |
Dec 02, 2009 | 45.72 | 46.11 | 45.11 | 45.46 | 8,227,176 | -0.47(-1.02%) |
Dec 01, 2009 | 45.93 | 46.91 | 45.88 | 45.93 | 12,270,863 | +0.54(+1.19%) |
Nov 30, 2009 | 44.40 | 45.62 | 44.40 | 45.39 | 9,432,984 | +0.53(+1.19%) |
Nov 27, 2009 | 44.50 | 45.11 | 44.15 | 44.86 | 5,831,527 | -1.34(-2.91%) |
Nov 25, 2009 | 46.30 | 46.41 | 45.50 | 46.20 | 10,097,645 | -0.38(-0.81%) |
Nov 24, 2009 | 45.73 | 46.61 | 45.37 | 46.58 | 10,020,406 | +0.66(+1.44%) |
Nov 23, 2009 | 46.17 | 47.02 | 45.72 | 45.92 | 12,002,512 | +0.92(+2.04%) |
Nov 20, 2009 | 45.63 | 45.85 | 44.65 | 45.00 | 11,995,835 | -0.85(-1.86%) |
Nov 19, 2009 | 47.07 | 47.12 | 45.52 | 45.85 | 10,948,792 | -1.54(-3.25%) |
Nov 18, 2009 | 47.85 | 47.97 | 46.90 | 47.39 | 9,485,806 | -0.27(-0.57%) |
Nov 17, 2009 | 47.81 | 48.08 | 47.15 | 47.66 | 12,591,319 | -0.57(-1.18%) |
Nov 16, 2009 | 47.28 | 48.55 | 47.22 | 48.23 | 12,151,128 | +1.68(+3.62%) |
Nov 13, 2009 | 45.76 | 46.76 | 45.33 | 46.55 | 11,230,614 | +0.65(+1.42%) |
Nov 12, 2009 | 46.66 | 47.12 | 45.60 | 45.90 | 8,401,000 | -1.09(-2.33%) |
Nov 11, 2009 | 46.76 | 47.66 | 46.71 | 46.99 | 9,701,624 | +0.54(+1.16%) |
Nov 10, 2009 | 46.09 | 46.75 | 45.73 | 46.45 | 8,793,837 | +0.18(+0.38%) |
Nov 09, 2009 | 46.71 | 46.87 | 45.94 | 46.27 | 18,845,970 | +0.52(+1.13%) |
Nov 06, 2009 | 45.72 | 46.90 | 45.31 | 45.75 | 10,794,678 | -0.25(-0.54%) |
Nov 05, 2009 | 46.09 | 46.57 | 45.75 | 46.00 | 8,936,653 | +0.32(+0.70%) |
Nov 04, 2009 | 46.00 | 46.49 | 45.44 | 45.68 | 11,099,799 | -0.12(-0.26%) |
Nov 03, 2009 | 44.13 | 46.03 | 43.69 | 45.80 | 13,168,517 | +1.25(+2.81%) |