Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.00 | 49.83 | 48.45 | 49.05 | 817,512 | +0.35(+0.73%) |
Jan 28, 2010 | 48.63 | 49.17 | 48.41 | 48.69 | 309,996 | +0.11(+0.22%) |
Jan 27, 2010 | 48.17 | 48.82 | 47.95 | 48.59 | 288,648 | +0.49(+1.02%) |
Jan 26, 2010 | 47.93 | 48.79 | 47.60 | 48.10 | 458,581 | +0.11(+0.22%) |
Jan 25, 2010 | 47.32 | 48.09 | 47.32 | 47.99 | 388,446 | +0.77(+1.63%) |
Jan 22, 2010 | 48.13 | 48.13 | 46.55 | 47.22 | 233,236 | -1.01(-2.08%) |
Jan 21, 2010 | 48.75 | 49.17 | 48.00 | 48.23 | 476,034 | -0.38(-0.78%) |
Jan 20, 2010 | 49.65 | 50.15 | 48.21 | 48.61 | 473,153 | -1.26(-2.52%) |
Jan 19, 2010 | 49.61 | 50.05 | 49.61 | 49.86 | 297,067 | +0.57(+1.16%) |
Jan 15, 2010 | 49.86 | 49.29 | 49.29 | 49.29 | 325,606 | -0.55(-1.11%) |
Jan 14, 2010 | 50.23 | 50.44 | 49.78 | 49.84 | 416,200 | -0.13(-0.26%) |
Jan 13, 2010 | 50.02 | 50.33 | 49.84 | 49.98 | 218,755 | +0.34(+0.68%) |
Jan 12, 2010 | 50.50 | 51.25 | 49.53 | 49.64 | 196,702 | -1.36(-2.67%) |
Jan 11, 2010 | 51.72 | 52.10 | 50.76 | 51.00 | 168,720 | -0.66(-1.27%) |
Jan 08, 2010 | 51.34 | 51.74 | 51.28 | 51.66 | 104,572 | +0.32(+0.63%) |
Jan 07, 2010 | 51.04 | 51.57 | 51.04 | 51.34 | 254,097 | +0.28(+0.54%) |
Jan 06, 2010 | 51.13 | 51.40 | 50.97 | 51.06 | 145,276 | -0.26(-0.51%) |
Jan 05, 2010 | 51.10 | 51.57 | 50.98 | 51.32 | 131,961 | +0.30(+0.59%) |
Jan 04, 2010 | 50.96 | 51.17 | 50.80 | 51.02 | 197,118 | +0.40(+0.79%) |
Dec 31, 2009 | 50.23 | 50.62 | 50.62 | 50.62 | 167,976 | +0.34(+0.68%) |
Dec 30, 2009 | 50.28 | 50.46 | 50.09 | 50.28 | 156,146 | +0.09(+0.18%) |
Dec 29, 2009 | 50.25 | 50.61 | 49.84 | 50.19 | 449,709 | +0.35(+0.70%) |
Dec 28, 2009 | 49.63 | 49.86 | 49.45 | 49.84 | 195,850 | +0.20(+0.41%) |
Dec 24, 2009 | 49.21 | 49.63 | 49.04 | 49.63 | 49,846 | +0.33(+0.67%) |
Dec 23, 2009 | 48.80 | 49.39 | 48.68 | 49.31 | 359,615 | +0.68(+1.39%) |
Dec 22, 2009 | 48.55 | 48.90 | 48.37 | 48.63 | 389,601 | +0.36(+0.75%) |
Dec 21, 2009 | 48.48 | 49.15 | 48.25 | 48.27 | 328,395 | +0.09(+0.18%) |
Dec 18, 2009 | 48.24 | 48.41 | 47.85 | 48.18 | 260,367 | -0.08(-0.16%) |
Dec 17, 2009 | 48.36 | 48.52 | 48.05 | 48.26 | 483,233 | -0.80(-1.62%) |
Dec 16, 2009 | 49.44 | 49.71 | 48.90 | 49.06 | 297,861 | -0.59(-1.19%) |
Dec 15, 2009 | 49.40 | 49.68 | 49.27 | 49.65 | 309,972 | -0.20(-0.40%) |
Dec 14, 2009 | 49.49 | 49.94 | 49.43 | 49.84 | 386,573 | +0.41(+0.82%) |
Dec 11, 2009 | 49.13 | 49.49 | 48.90 | 49.44 | 230,839 | +0.59(+1.20%) |
Dec 10, 2009 | 49.58 | 49.69 | 48.66 | 48.85 | 346,134 | -0.66(-1.34%) |
Dec 09, 2009 | 49.02 | 49.52 | 48.89 | 49.52 | 473,317 | +0.26(+0.53%) |
Dec 08, 2009 | 49.72 | 49.72 | 49.00 | 49.25 | 267,190 | -0.54(-1.08%) |
Dec 07, 2009 | 49.13 | 49.86 | 49.11 | 49.79 | 440,721 | +0.83(+1.69%) |
Dec 04, 2009 | 49.08 | 49.72 | 48.79 | 48.96 | 1,000,460 | +0.43(+0.88%) |
Dec 03, 2009 | 49.00 | 49.50 | 48.34 | 48.54 | 1,053,480 | +0.10(+0.20%) |
Dec 02, 2009 | 48.04 | 48.80 | 47.88 | 48.44 | 568,427 | +0.69(+1.45%) |
Dec 01, 2009 | 47.61 | 48.21 | 47.58 | 47.75 | 681,530 | +0.90(+1.92%) |
Nov 30, 2009 | 46.64 | 47.21 | 45.85 | 46.85 | 857,404 | +0.30(+0.65%) |
Nov 27, 2009 | 47.45 | 47.45 | 46.19 | 46.55 | 926,787 | -2.00(-4.12%) |
Nov 25, 2009 | 48.16 | 48.76 | 48.16 | 48.54 | 157,126 | +0.37(+0.78%) |
Nov 24, 2009 | 48.67 | 48.67 | 48.01 | 48.17 | 174,030 | -0.22(-0.45%) |
Nov 23, 2009 | 49.15 | 49.79 | 48.10 | 48.39 | 393,244 | -0.14(-0.28%) |
Nov 20, 2009 | 49.36 | 49.92 | 48.29 | 48.52 | 483,776 | -1.22(-2.46%) |
Nov 19, 2009 | 49.62 | 50.01 | 49.15 | 49.75 | 459,722 | +0.04(+0.08%) |
Nov 18, 2009 | 49.12 | 49.76 | 48.96 | 49.71 | 336,205 | +0.59(+1.20%) |
Nov 17, 2009 | 48.64 | 49.25 | 48.56 | 49.12 | 287,810 | +0.14(+0.28%) |
Nov 16, 2009 | 48.35 | 49.11 | 48.16 | 48.98 | 537,189 | +1.09(+2.28%) |
Nov 13, 2009 | 47.59 | 48.14 | 47.30 | 47.89 | 148,264 | +0.41(+0.86%) |
Nov 12, 2009 | 48.04 | 48.54 | 47.28 | 47.48 | 241,249 | -0.85(-1.77%) |
Nov 11, 2009 | 48.83 | 48.98 | 48.29 | 48.33 | 290,071 | +0.05(+0.11%) |
Nov 10, 2009 | 48.10 | 48.37 | 47.93 | 48.28 | 179,515 | +0.01(+0.03%) |
Nov 09, 2009 | 47.57 | 48.56 | 47.49 | 48.27 | 465,443 | +0.88(+1.86%) |
Nov 06, 2009 | 46.78 | 47.77 | 46.78 | 47.39 | 583,705 | +0.19(+0.40%) |
Nov 05, 2009 | 47.23 | 47.48 | 46.99 | 47.20 | 828,013 | +0.03(+0.06%) |
Nov 04, 2009 | 47.36 | 47.66 | 46.68 | 47.17 | 789,865 | +0.19(+0.41%) |
Nov 03, 2009 | 46.04 | 46.99 | 45.22 | 46.98 | 349,828 | +0.94(+2.04%) |