Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.70 | 43.20 | 41.33 | 41.50 | 3,524,088 | -0.90(-2.13%) |
Jan 28, 2010 | 43.76 | 43.82 | 42.10 | 42.41 | 2,948,624 | -1.00(-2.31%) |
Jan 27, 2010 | 44.70 | 44.83 | 42.94 | 43.41 | 3,334,302 | -0.37(-0.85%) |
Jan 26, 2010 | 44.21 | 44.47 | 43.77 | 43.78 | 1,632,811 | -0.46(-1.04%) |
Jan 25, 2010 | 44.67 | 45.10 | 44.16 | 44.24 | 2,641,615 | -0.15(-0.33%) |
Jan 22, 2010 | 45.28 | 45.80 | 44.34 | 44.39 | 1,834,158 | -0.85(-1.87%) |
Jan 21, 2010 | 47.81 | 47.98 | 45.05 | 45.24 | 3,725,054 | -2.59(-5.42%) |
Jan 20, 2010 | 48.03 | 48.46 | 47.34 | 47.83 | 1,929,256 | -0.88(-1.81%) |
Jan 19, 2010 | 49.44 | 49.55 | 47.93 | 48.71 | 2,545,977 | -0.60(-1.22%) |
Jan 15, 2010 | 50.12 | 49.31 | 49.31 | 49.31 | 4,498,961 | +1.26(+2.62%) |
Jan 14, 2010 | 47.79 | 48.67 | 46.71 | 48.05 | 1,468,276 | -0.04(-0.09%) |
Jan 13, 2010 | 48.32 | 48.58 | 47.26 | 48.10 | 1,966,673 | -0.34(-0.70%) |
Jan 12, 2010 | 49.03 | 49.13 | 47.80 | 48.43 | 2,144,291 | -1.18(-2.38%) |
Jan 11, 2010 | 50.60 | 51.36 | 49.43 | 49.61 | 2,740,112 | -0.71(-1.42%) |
Jan 08, 2010 | 49.87 | 50.39 | 49.87 | 50.33 | 2,589,858 | +0.25(+0.51%) |
Jan 07, 2010 | 48.63 | 50.30 | 48.22 | 50.07 | 5,613,565 | +1.33(+2.72%) |
Jan 06, 2010 | 47.93 | 48.96 | 47.47 | 48.75 | 4,549,153 | +1.53(+3.24%) |
Jan 05, 2010 | 45.84 | 47.40 | 45.84 | 47.21 | 2,624,322 | +1.57(+3.45%) |
Jan 04, 2010 | 45.36 | 46.03 | 45.26 | 45.64 | 1,162,446 | +0.58(+1.28%) |
Dec 31, 2009 | 45.24 | 45.06 | 45.06 | 45.06 | 766,919 | -0.11(-0.25%) |
Dec 30, 2009 | 44.78 | 45.38 | 44.72 | 45.17 | 1,207,550 | +0.33(+0.74%) |
Dec 29, 2009 | 44.61 | 45.68 | 44.61 | 44.84 | 964,442 | +0.15(+0.33%) |
Dec 28, 2009 | 44.56 | 44.80 | 44.34 | 44.69 | 809,526 | +0.22(+0.49%) |
Dec 24, 2009 | 43.15 | 44.47 | 43.14 | 44.47 | 453,362 | +0.73(+1.66%) |
Dec 23, 2009 | 43.85 | 44.13 | 43.52 | 43.75 | 729,137 | +0.11(+0.24%) |
Dec 22, 2009 | 43.69 | 44.47 | 43.52 | 43.64 | 1,080,532 | -0.04(-0.10%) |
Dec 21, 2009 | 44.23 | 44.86 | 43.62 | 43.68 | 1,342,924 | +0.01(+0.03%) |
Dec 18, 2009 | 44.41 | 44.41 | 43.56 | 43.67 | 2,097,436 | -0.62(-1.40%) |
Dec 17, 2009 | 44.69 | 44.96 | 44.16 | 44.29 | 2,724,587 | -0.67(-1.49%) |
Dec 16, 2009 | 44.62 | 45.37 | 44.62 | 44.96 | 1,760,377 | +0.45(+1.02%) |
Dec 15, 2009 | 43.63 | 44.90 | 43.63 | 44.51 | 1,933,801 | +1.04(+2.39%) |
Dec 14, 2009 | 43.39 | 43.47 | 43.26 | 43.47 | 2,832,450 | -0.47(-1.06%) |
Dec 11, 2009 | 44.36 | 45.07 | 43.77 | 43.94 | 2,262,490 | -0.11(-0.24%) |
Dec 10, 2009 | 44.95 | 44.96 | 43.63 | 44.04 | 2,696,580 | -0.76(-1.69%) |
Dec 09, 2009 | 44.54 | 44.93 | 43.43 | 44.80 | 3,225,138 | +0.16(+0.35%) |
Dec 08, 2009 | 45.74 | 46.20 | 44.14 | 44.64 | 3,471,462 | -1.30(-2.83%) |
Dec 07, 2009 | 46.24 | 46.76 | 45.91 | 45.94 | 1,479,207 | -0.23(-0.49%) |
Dec 04, 2009 | 46.18 | 47.07 | 45.58 | 46.17 | 1,822,691 | +0.35(+0.77%) |
Dec 03, 2009 | 46.02 | 46.81 | 45.75 | 45.82 | 2,056,181 | +0.02(+0.05%) |
Dec 02, 2009 | 45.48 | 46.62 | 45.18 | 45.79 | 1,895,134 | +0.28(+0.60%) |
Dec 01, 2009 | 44.17 | 45.88 | 44.14 | 45.52 | 3,054,478 | +1.82(+4.17%) |
Nov 30, 2009 | 43.62 | 44.19 | 43.13 | 43.70 | 1,368,562 | +0.06(+0.14%) |
Nov 27, 2009 | 43.50 | 44.19 | 43.22 | 43.63 | 728,864 | -0.85(-1.92%) |
Nov 25, 2009 | 44.47 | 45.10 | 44.33 | 44.49 | 1,374,578 | +0.08(+0.19%) |
Nov 24, 2009 | 44.92 | 45.14 | 43.72 | 44.40 | 2,762,621 | -0.55(-1.22%) |
Nov 23, 2009 | 45.23 | 45.50 | 44.62 | 44.95 | 1,880,411 | +0.26(+0.58%) |
Nov 20, 2009 | 44.67 | 44.90 | 43.32 | 44.69 | 3,986,296 | -0.07(-0.16%) |
Nov 19, 2009 | 43.68 | 44.76 | 43.40 | 44.76 | 3,888,975 | +0.57(+1.29%) |
Nov 18, 2009 | 41.85 | 44.35 | 41.72 | 44.19 | 7,450,516 | +2.62(+6.30%) |
Nov 17, 2009 | 41.64 | 41.98 | 41.26 | 41.57 | 3,222,781 | -0.06(-0.15%) |
Nov 16, 2009 | 41.28 | 42.31 | 40.95 | 41.64 | 3,507,672 | +0.50(+1.22%) |
Nov 13, 2009 | 40.52 | 41.27 | 40.40 | 41.14 | 1,894,212 | +0.78(+1.92%) |
Nov 12, 2009 | 41.30 | 41.74 | 40.24 | 40.36 | 2,043,966 | -0.79(-1.92%) |
Nov 11, 2009 | 41.57 | 42.00 | 40.90 | 41.15 | 1,747,774 | -0.18(-0.44%) |
Nov 10, 2009 | 40.80 | 41.60 | 40.74 | 41.33 | 3,828,062 | +0.39(+0.95%) |
Nov 09, 2009 | 40.61 | 41.47 | 40.61 | 40.94 | 2,315,282 | +0.63(+1.56%) |
Nov 06, 2009 | 41.41 | 41.78 | 40.12 | 40.32 | 4,275,435 | -1.29(-3.10%) |
Nov 05, 2009 | 41.47 | 41.72 | 40.91 | 41.61 | 1,475,798 | +0.50(+1.22%) |
Nov 04, 2009 | 41.53 | 42.00 | 40.96 | 41.11 | 2,100,089 | -0.18(-0.43%) |
Nov 03, 2009 | 39.71 | 41.30 | 39.53 | 41.28 | 2,849,037 | +0.95(+2.36%) |