Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.07 | 49.25 | 47.19 | 47.54 | 6,347,591 | -0.07(-0.14%) |
Jan 28, 2010 | 48.75 | 48.92 | 47.28 | 47.61 | 4,437,980 | -0.84(-1.73%) |
Jan 27, 2010 | 49.07 | 50.80 | 47.06 | 48.45 | 9,432,206 | -0.16(-0.34%) |
Jan 26, 2010 | 48.63 | 49.70 | 48.06 | 48.61 | 5,364,973 | -0.74(-1.50%) |
Jan 25, 2010 | 48.92 | 49.84 | 48.92 | 49.35 | 4,630,856 | +1.07(+2.21%) |
Jan 22, 2010 | 49.16 | 50.60 | 48.28 | 48.28 | 7,409,109 | -1.23(-2.49%) |
Jan 21, 2010 | 51.25 | 51.64 | 49.29 | 49.52 | 6,733,163 | -1.52(-2.98%) |
Jan 20, 2010 | 51.21 | 51.32 | 50.07 | 51.04 | 2,880,460 | -0.82(-1.59%) |
Jan 19, 2010 | 51.11 | 51.86 | 50.72 | 51.86 | 2,439,155 | +0.50(+0.98%) |
Jan 15, 2010 | 51.74 | 51.36 | 51.36 | 51.36 | 4,656,808 | -0.48(-0.92%) |
Jan 14, 2010 | 51.74 | 52.00 | 51.26 | 51.84 | 2,097,410 | +0.06(+0.11%) |
Jan 13, 2010 | 51.58 | 51.91 | 50.19 | 51.78 | 5,171,793 | +0.34(+0.66%) |
Jan 12, 2010 | 53.05 | 53.05 | 51.31 | 51.44 | 6,489,074 | -2.15(-4.01%) |
Jan 11, 2010 | 54.69 | 54.70 | 53.15 | 53.59 | 3,692,845 | -0.57(-1.05%) |
Jan 08, 2010 | 53.16 | 54.22 | 52.72 | 54.16 | 2,630,749 | +0.73(+1.37%) |
Jan 07, 2010 | 52.29 | 53.70 | 51.90 | 53.43 | 6,069,852 | +1.00(+1.91%) |
Jan 06, 2010 | 52.09 | 53.07 | 52.09 | 52.42 | 4,309,999 | +0.14(+0.27%) |
Jan 05, 2010 | 52.32 | 52.83 | 51.95 | 52.28 | 3,884,365 | +0.32(+0.62%) |
Jan 04, 2010 | 50.88 | 52.18 | 50.82 | 51.96 | 4,532,938 | +2.19(+4.40%) |
Dec 31, 2009 | 50.46 | 49.77 | 49.77 | 49.77 | 1,682,975 | -0.38(-0.75%) |
Dec 30, 2009 | 50.29 | 50.32 | 49.58 | 50.15 | 2,673,000 | -0.14(-0.28%) |
Dec 29, 2009 | 50.01 | 50.56 | 49.83 | 50.29 | 4,149,142 | +0.35(+0.69%) |
Dec 28, 2009 | 49.89 | 50.14 | 49.24 | 49.95 | 3,416,700 | +0.28(+0.56%) |
Dec 24, 2009 | 48.83 | 49.93 | 48.70 | 49.67 | 2,161,037 | +0.79(+1.62%) |
Dec 23, 2009 | 48.89 | 49.11 | 48.13 | 48.88 | 3,437,054 | +0.52(+1.07%) |
Dec 22, 2009 | 48.54 | 48.67 | 48.27 | 48.36 | 2,675,630 | +0.10(+0.20%) |
Dec 21, 2009 | 47.75 | 48.69 | 47.75 | 48.26 | 3,802,169 | +0.86(+1.82%) |
Dec 18, 2009 | 47.37 | 47.53 | 46.90 | 47.40 | 4,978,356 | +1.00(+2.15%) |
Dec 17, 2009 | 46.65 | 46.73 | 46.07 | 46.40 | 3,037,209 | -1.03(-2.17%) |
Dec 16, 2009 | 46.94 | 47.80 | 46.66 | 47.43 | 3,582,334 | +0.95(+2.04%) |
Dec 15, 2009 | 46.31 | 46.94 | 45.86 | 46.48 | 3,195,649 | +0.18(+0.39%) |
Dec 14, 2009 | 46.24 | 46.37 | 46.00 | 46.30 | 3,808,988 | +0.53(+1.17%) |
Dec 11, 2009 | 46.20 | 46.36 | 45.40 | 45.77 | 3,460,171 | -0.23(-0.50%) |
Dec 10, 2009 | 45.25 | 46.43 | 45.06 | 46.00 | 4,702,146 | +1.05(+2.34%) |
Dec 09, 2009 | 45.11 | 45.64 | 43.77 | 44.94 | 7,836,900 | -0.03(-0.07%) |
Dec 08, 2009 | 46.75 | 46.83 | 44.79 | 44.98 | 6,126,659 | -1.92(-4.09%) |
Dec 07, 2009 | 46.94 | 47.55 | 46.65 | 46.89 | 4,697,912 | -0.08(-0.18%) |
Dec 04, 2009 | 49.35 | 49.63 | 46.57 | 46.98 | 6,659,814 | -1.74(-3.58%) |
Dec 03, 2009 | 48.73 | 49.35 | 48.63 | 48.72 | 3,760,980 | -0.12(-0.25%) |
Dec 02, 2009 | 49.49 | 49.49 | 48.56 | 48.84 | 3,477,160 | -0.35(-0.72%) |
Dec 01, 2009 | 48.34 | 49.40 | 47.91 | 49.20 | 4,974,107 | +1.51(+3.17%) |
Nov 30, 2009 | 47.39 | 48.42 | 47.09 | 47.68 | 3,671,535 | +0.13(+0.28%) |
Nov 27, 2009 | 47.07 | 47.80 | 46.38 | 47.55 | 3,282,581 | -1.31(-2.68%) |
Nov 25, 2009 | 48.35 | 48.91 | 47.96 | 48.86 | 3,132,131 | +0.54(+1.12%) |
Nov 24, 2009 | 48.30 | 48.58 | 47.72 | 48.32 | 4,583,145 | +0.00(+0.00%) |
Nov 23, 2009 | 49.10 | 49.77 | 48.11 | 48.32 | 5,309,674 | -0.09(-0.19%) |
Nov 20, 2009 | 47.66 | 48.63 | 47.39 | 48.41 | 7,079,374 | +1.05(+2.22%) |
Nov 19, 2009 | 48.01 | 48.01 | 46.96 | 47.36 | 4,151,198 | -1.00(-2.08%) |
Nov 18, 2009 | 48.41 | 48.62 | 47.62 | 48.36 | 5,122,146 | +0.33(+0.69%) |
Nov 17, 2009 | 48.10 | 48.38 | 47.39 | 48.03 | 4,437,335 | +0.63(+1.32%) |
Nov 16, 2009 | 46.83 | 48.01 | 46.83 | 47.40 | 4,199,147 | +1.02(+2.20%) |
Nov 13, 2009 | 46.32 | 46.89 | 45.95 | 46.38 | 3,987,787 | +0.35(+0.77%) |
Nov 12, 2009 | 46.85 | 47.85 | 45.83 | 46.03 | 5,228,480 | -1.19(-2.53%) |
Nov 11, 2009 | 48.47 | 48.73 | 47.00 | 47.22 | 3,240,796 | -0.70(-1.46%) |
Nov 10, 2009 | 47.90 | 48.47 | 47.33 | 47.92 | 2,609,104 | -0.07(-0.14%) |
Nov 09, 2009 | 47.90 | 48.13 | 47.60 | 47.99 | 2,859,540 | +1.11(+2.37%) |
Nov 06, 2009 | 46.35 | 47.75 | 46.08 | 46.88 | 3,922,736 | +0.00(+0.00%) |
Nov 05, 2009 | 46.52 | 47.30 | 46.16 | 46.88 | 2,927,502 | +0.61(+1.32%) |
Nov 04, 2009 | 45.96 | 47.27 | 45.96 | 46.27 | 4,668,309 | +0.53(+1.17%) |
Nov 03, 2009 | 44.27 | 46.07 | 43.80 | 45.73 | 5,635,734 | +0.69(+1.53%) |