Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.06 | 49.60 | 48.21 | 48.33 | 98,679,248 | -0.54(-1.10%) |
Jan 28, 2010 | 49.81 | 49.84 | 48.41 | 48.86 | 116,690,472 | -0.18(-0.36%) |
Jan 27, 2010 | 48.98 | 49.79 | 48.81 | 49.04 | 90,262,272 | -0.15(-0.31%) |
Jan 26, 2010 | 49.50 | 49.87 | 49.15 | 49.19 | 72,409,552 | -0.49(-0.99%) |
Jan 25, 2010 | 49.91 | 49.96 | 49.31 | 49.68 | 77,491,328 | +0.06(+0.11%) |
Jan 22, 2010 | 50.46 | 50.70 | 49.19 | 49.63 | 104,193,248 | -0.91(-1.79%) |
Jan 21, 2010 | 51.42 | 51.84 | 50.36 | 50.53 | 122,300,992 | -0.85(-1.65%) |
Jan 20, 2010 | 51.77 | 51.77 | 50.80 | 51.38 | 77,723,152 | -0.76(-1.45%) |
Jan 19, 2010 | 51.39 | 52.15 | 51.39 | 52.14 | 58,261,572 | +0.94(+1.84%) |
Jan 15, 2010 | 51.97 | 51.20 | 51.20 | 51.20 | 85,485,024 | -0.76(-1.45%) |
Jan 14, 2010 | 51.56 | 52.11 | 51.47 | 51.95 | 52,068,052 | +0.19(+0.37%) |
Jan 13, 2010 | 51.28 | 51.86 | 50.83 | 51.76 | 49,135,132 | +0.66(+1.29%) |
Jan 12, 2010 | 51.34 | 51.58 | 50.86 | 51.10 | 57,035,612 | -0.56(-1.09%) |
Jan 11, 2010 | 52.08 | 52.16 | 51.46 | 51.66 | 64,191,512 | -0.21(-0.40%) |
Jan 08, 2010 | 51.40 | 51.87 | 51.29 | 51.87 | 60,715,452 | +0.28(+0.55%) |
Jan 07, 2010 | 51.24 | 51.63 | 50.77 | 51.59 | 69,810,184 | +0.33(+0.64%) |
Jan 06, 2010 | 51.26 | 51.53 | 51.08 | 51.26 | 74,269,576 | +0.00(+0.00%) |
Jan 05, 2010 | 51.36 | 51.60 | 51.04 | 51.26 | 69,063,672 | -0.18(-0.34%) |
Jan 04, 2010 | 50.88 | 51.48 | 50.87 | 51.44 | 53,316,988 | +1.24(+2.47%) |
Dec 31, 2009 | 50.83 | 50.20 | 50.20 | 50.20 | 42,798,920 | -0.60(-1.19%) |
Dec 30, 2009 | 50.68 | 51.04 | 50.37 | 50.80 | 56,308,484 | -0.03(-0.06%) |
Dec 29, 2009 | 50.99 | 51.07 | 50.79 | 50.83 | 29,958,940 | -0.02(-0.05%) |
Dec 28, 2009 | 51.12 | 51.14 | 50.62 | 50.86 | 44,511,124 | -0.08(-0.16%) |
Dec 24, 2009 | 50.88 | 50.96 | 50.75 | 50.94 | 20,551,762 | +0.19(+0.38%) |
Dec 23, 2009 | 50.41 | 50.78 | 50.07 | 50.74 | 61,576,120 | +0.83(+1.67%) |
Dec 22, 2009 | 49.50 | 49.98 | 49.40 | 49.91 | 48,576,084 | +0.53(+1.07%) |
Dec 21, 2009 | 49.16 | 49.55 | 49.16 | 49.39 | 59,736,352 | +0.58(+1.19%) |
Dec 18, 2009 | 48.69 | 48.81 | 48.12 | 48.80 | 80,072,704 | +0.45(+0.92%) |
Dec 17, 2009 | 48.61 | 48.80 | 48.01 | 48.36 | 76,364,656 | -0.32(-0.66%) |
Dec 16, 2009 | 48.90 | 49.16 | 48.58 | 48.68 | 70,962,480 | +0.09(+0.18%) |
Dec 15, 2009 | 48.63 | 49.08 | 48.49 | 48.59 | 69,420,920 | -0.14(-0.28%) |
Dec 14, 2009 | 48.41 | 48.96 | 48.34 | 48.73 | 60,482,700 | +0.73(+1.51%) |
Dec 11, 2009 | 47.89 | 48.08 | 47.45 | 48.00 | 63,361,992 | +0.45(+0.94%) |
Dec 10, 2009 | 47.96 | 48.21 | 47.35 | 47.55 | 68,093,080 | -0.19(-0.40%) |
Dec 09, 2009 | 47.82 | 47.94 | 47.31 | 47.74 | 69,619,088 | -0.15(-0.32%) |
Dec 08, 2009 | 47.98 | 48.24 | 47.37 | 47.90 | 74,683,008 | -0.37(-0.78%) |
Dec 07, 2009 | 48.19 | 48.53 | 47.95 | 48.27 | 69,626,760 | +0.07(+0.15%) |
Dec 04, 2009 | 48.02 | 48.56 | 47.29 | 48.20 | 125,900,648 | +1.16(+2.48%) |
Dec 03, 2009 | 47.85 | 48.16 | 47.01 | 47.03 | 67,524,480 | -0.58(-1.22%) |
Dec 02, 2009 | 47.12 | 48.03 | 47.11 | 47.62 | 89,269,808 | +0.56(+1.19%) |
Dec 01, 2009 | 46.78 | 47.25 | 46.64 | 47.06 | 79,151,496 | +0.72(+1.55%) |
Nov 30, 2009 | 45.99 | 46.47 | 45.36 | 46.34 | 97,698,712 | +0.41(+0.89%) |
Nov 27, 2009 | 45.59 | 46.80 | 45.50 | 45.93 | 65,012,324 | -1.40(-2.95%) |
Nov 25, 2009 | 47.62 | 47.72 | 47.27 | 47.33 | 59,723,192 | -0.01(-0.02%) |
Nov 24, 2009 | 47.56 | 47.57 | 46.78 | 47.34 | 56,709,180 | -0.22(-0.45%) |
Nov 23, 2009 | 47.39 | 48.12 | 47.30 | 47.55 | 72,625,592 | +0.81(+1.74%) |
Nov 20, 2009 | 46.44 | 46.91 | 46.34 | 46.74 | 49,885,968 | -0.06(-0.12%) |
Nov 19, 2009 | 47.51 | 47.59 | 46.42 | 46.79 | 90,695,936 | -1.20(-2.49%) |
Nov 18, 2009 | 48.14 | 48.17 | 47.54 | 47.99 | 68,079,736 | -0.10(-0.20%) |
Nov 17, 2009 | 47.93 | 48.25 | 47.66 | 48.09 | 53,936,360 | +0.00(+0.00%) |
Nov 16, 2009 | 47.16 | 48.41 | 47.16 | 48.09 | 82,860,040 | +1.24(+2.64%) |
Nov 13, 2009 | 46.44 | 47.03 | 45.97 | 46.85 | 86,829,160 | +0.45(+0.96%) |
Nov 12, 2009 | 47.29 | 47.65 | 46.27 | 46.40 | 85,931,936 | -0.87(-1.84%) |
Nov 11, 2009 | 47.31 | 47.74 | 46.91 | 47.27 | 63,080,272 | +0.33(+0.70%) |
Nov 10, 2009 | 47.15 | 47.47 | 46.56 | 46.95 | 70,029,544 | -0.30(-0.62%) |
Nov 09, 2009 | 46.74 | 47.28 | 46.71 | 47.24 | 61,662,800 | +0.91(+1.96%) |
Nov 06, 2009 | 45.81 | 46.73 | 45.69 | 46.33 | 70,472,336 | +0.50(+1.10%) |
Nov 05, 2009 | 45.46 | 46.40 | 45.29 | 45.83 | 84,519,032 | +0.96(+2.13%) |
Nov 04, 2009 | 45.84 | 46.01 | 44.87 | 44.87 | 116,334,376 | -0.65(-1.44%) |
Nov 03, 2009 | 44.58 | 45.54 | 44.43 | 45.53 | 104,177,568 | +0.68(+1.51%) |