Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.97 | 43.48 | 41.60 | 41.77 | 3,501,239 | -0.91(-2.13%) |
Jan 28, 2010 | 44.05 | 44.11 | 42.38 | 42.68 | 2,929,505 | -1.01(-2.31%) |
Jan 27, 2010 | 44.99 | 45.12 | 43.22 | 43.69 | 3,312,683 | -0.38(-0.85%) |
Jan 26, 2010 | 44.50 | 44.76 | 44.05 | 44.07 | 1,622,224 | -0.46(-1.04%) |
Jan 25, 2010 | 44.96 | 45.39 | 44.44 | 44.53 | 2,624,487 | -0.15(-0.33%) |
Jan 22, 2010 | 45.57 | 46.10 | 44.63 | 44.68 | 1,822,265 | -0.85(-1.87%) |
Jan 21, 2010 | 48.13 | 48.30 | 45.35 | 45.53 | 3,700,902 | -2.61(-5.42%) |
Jan 20, 2010 | 48.35 | 48.77 | 47.65 | 48.14 | 1,916,747 | -0.89(-1.81%) |
Jan 19, 2010 | 49.76 | 49.87 | 48.24 | 49.03 | 2,529,469 | -0.60(-1.22%) |
Jan 15, 2010 | 50.45 | 49.63 | 49.63 | 49.63 | 4,469,790 | +1.26(+2.62%) |
Jan 14, 2010 | 48.10 | 48.99 | 47.02 | 48.37 | 1,458,756 | -0.04(-0.09%) |
Jan 13, 2010 | 48.64 | 48.90 | 47.57 | 48.41 | 1,953,921 | -0.34(-0.70%) |
Jan 12, 2010 | 49.35 | 49.45 | 48.11 | 48.75 | 2,130,388 | -1.19(-2.38%) |
Jan 11, 2010 | 50.93 | 51.69 | 49.75 | 49.94 | 2,722,345 | -0.72(-1.42%) |
Jan 08, 2010 | 50.20 | 50.72 | 50.20 | 50.66 | 2,573,066 | +0.26(+0.51%) |
Jan 07, 2010 | 48.95 | 50.63 | 48.53 | 50.40 | 5,577,168 | +1.34(+2.72%) |
Jan 06, 2010 | 48.24 | 49.28 | 47.78 | 49.06 | 4,519,657 | +1.54(+3.24%) |
Jan 05, 2010 | 46.14 | 47.71 | 46.14 | 47.52 | 2,607,306 | +1.58(+3.45%) |
Jan 04, 2010 | 45.65 | 46.33 | 45.55 | 45.94 | 1,154,908 | +0.58(+1.28%) |
Dec 31, 2009 | 45.53 | 45.35 | 45.35 | 45.35 | 761,947 | -0.11(-0.25%) |
Dec 30, 2009 | 45.07 | 45.68 | 45.01 | 45.47 | 1,199,720 | +0.33(+0.74%) |
Dec 29, 2009 | 44.90 | 45.98 | 44.90 | 45.13 | 958,188 | +0.15(+0.33%) |
Dec 28, 2009 | 44.85 | 45.09 | 44.63 | 44.98 | 804,278 | +0.22(+0.49%) |
Dec 24, 2009 | 43.43 | 44.76 | 43.42 | 44.76 | 450,422 | +0.73(+1.66%) |
Dec 23, 2009 | 44.14 | 44.42 | 43.81 | 44.03 | 724,410 | +0.11(+0.24%) |
Dec 22, 2009 | 43.98 | 44.76 | 43.81 | 43.93 | 1,073,526 | -0.04(-0.10%) |
Dec 21, 2009 | 44.52 | 45.15 | 43.90 | 43.97 | 1,334,217 | +0.01(+0.03%) |
Dec 18, 2009 | 44.70 | 44.70 | 43.85 | 43.95 | 2,083,837 | -0.63(-1.40%) |
Dec 17, 2009 | 44.98 | 45.25 | 44.45 | 44.58 | 2,706,921 | -0.68(-1.49%) |
Dec 16, 2009 | 44.91 | 45.67 | 44.91 | 45.25 | 1,748,963 | +0.45(+1.02%) |
Dec 15, 2009 | 43.91 | 45.19 | 43.91 | 44.80 | 1,921,262 | +1.04(+2.39%) |
Dec 14, 2009 | 43.67 | 43.76 | 43.54 | 43.76 | 2,814,085 | -0.47(-1.06%) |
Dec 11, 2009 | 44.65 | 45.36 | 44.05 | 44.22 | 2,247,820 | -0.11(-0.24%) |
Dec 10, 2009 | 45.25 | 45.25 | 43.91 | 44.33 | 2,679,096 | -0.76(-1.69%) |
Dec 09, 2009 | 44.84 | 45.23 | 43.71 | 45.09 | 3,204,227 | +0.16(+0.35%) |
Dec 08, 2009 | 46.04 | 46.51 | 44.42 | 44.94 | 3,448,954 | -1.31(-2.83%) |
Dec 07, 2009 | 46.54 | 47.07 | 46.21 | 46.24 | 1,469,616 | -0.23(-0.49%) |
Dec 04, 2009 | 46.48 | 47.38 | 45.87 | 46.47 | 1,810,873 | +0.36(+0.77%) |
Dec 03, 2009 | 46.32 | 47.12 | 46.05 | 46.11 | 2,042,849 | +0.02(+0.05%) |
Dec 02, 2009 | 45.77 | 46.92 | 45.48 | 46.09 | 1,882,847 | +0.28(+0.60%) |
Dec 01, 2009 | 44.46 | 46.18 | 44.42 | 45.82 | 3,034,673 | +1.83(+4.17%) |
Nov 30, 2009 | 43.90 | 44.48 | 43.41 | 43.98 | 1,359,688 | +0.06(+0.14%) |
Nov 27, 2009 | 43.78 | 44.48 | 43.50 | 43.92 | 724,138 | -0.86(-1.92%) |
Nov 25, 2009 | 44.76 | 45.40 | 44.62 | 44.78 | 1,365,665 | +0.09(+0.19%) |
Nov 24, 2009 | 45.21 | 45.43 | 44.00 | 44.69 | 2,744,708 | -0.55(-1.22%) |
Nov 23, 2009 | 45.52 | 45.79 | 44.91 | 45.25 | 1,868,219 | +0.26(+0.58%) |
Nov 20, 2009 | 44.96 | 45.19 | 43.60 | 44.98 | 3,960,449 | -0.07(-0.16%) |
Nov 19, 2009 | 43.97 | 45.06 | 43.68 | 45.06 | 3,863,759 | +0.58(+1.29%) |
Nov 18, 2009 | 42.12 | 44.64 | 41.99 | 44.48 | 7,402,208 | +2.64(+6.30%) |
Nov 17, 2009 | 41.91 | 42.25 | 41.53 | 41.84 | 3,201,885 | -0.06(-0.15%) |
Nov 16, 2009 | 41.55 | 42.58 | 41.22 | 41.91 | 3,484,929 | +0.50(+1.22%) |
Nov 13, 2009 | 40.79 | 41.54 | 40.66 | 41.40 | 1,881,930 | +0.78(+1.92%) |
Nov 12, 2009 | 41.57 | 42.01 | 40.50 | 40.62 | 2,030,713 | -0.80(-1.92%) |
Nov 11, 2009 | 41.84 | 42.28 | 41.17 | 41.42 | 1,736,441 | -0.18(-0.44%) |
Nov 10, 2009 | 41.06 | 41.87 | 41.01 | 41.60 | 3,803,241 | +0.39(+0.95%) |
Nov 09, 2009 | 40.88 | 41.74 | 40.88 | 41.21 | 2,300,270 | +0.63(+1.56%) |
Nov 06, 2009 | 41.68 | 42.05 | 40.38 | 40.58 | 4,247,714 | -1.30(-3.10%) |
Nov 05, 2009 | 41.74 | 41.99 | 41.18 | 41.88 | 1,466,229 | +0.50(+1.22%) |
Nov 04, 2009 | 41.80 | 42.28 | 41.23 | 41.38 | 2,086,473 | -0.18(-0.43%) |
Nov 03, 2009 | 39.97 | 41.57 | 39.79 | 41.55 | 2,830,565 | +0.96(+2.36%) |