Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 51.86 | 52.20 | 51.12 | 51.31 | 6,818,767 | -0.17(-0.32%) |
Jan 28, 2010 | 52.67 | 52.69 | 50.44 | 51.48 | 10,698,620 | -0.99(-1.88%) |
Jan 27, 2010 | 51.85 | 52.81 | 51.65 | 52.47 | 7,947,616 | +0.43(+0.82%) |
Jan 26, 2010 | 51.93 | 52.74 | 51.67 | 52.04 | 4,922,085 | -0.13(-0.24%) |
Jan 25, 2010 | 52.49 | 52.84 | 51.95 | 52.17 | 5,311,938 | +0.22(+0.43%) |
Jan 22, 2010 | 52.53 | 52.81 | 51.83 | 51.95 | 7,543,284 | -0.78(-1.48%) |
Jan 21, 2010 | 53.94 | 53.94 | 52.64 | 52.72 | 7,502,632 | -1.29(-2.38%) |
Jan 20, 2010 | 54.08 | 54.27 | 53.29 | 54.01 | 5,758,431 | -0.25(-0.47%) |
Jan 19, 2010 | 53.44 | 54.30 | 53.23 | 54.27 | 7,058,965 | +1.12(+2.10%) |
Jan 15, 2010 | 53.25 | 53.15 | 53.15 | 53.15 | 6,203,622 | -0.08(-0.16%) |
Jan 14, 2010 | 53.39 | 53.51 | 53.18 | 53.23 | 4,131,723 | -0.18(-0.33%) |
Jan 13, 2010 | 53.62 | 53.62 | 53.04 | 53.41 | 4,865,639 | -0.17(-0.32%) |
Jan 12, 2010 | 53.28 | 53.67 | 53.11 | 53.58 | 4,755,398 | +0.04(+0.08%) |
Jan 11, 2010 | 53.79 | 53.94 | 53.18 | 53.54 | 4,591,210 | -0.22(-0.40%) |
Jan 08, 2010 | 53.35 | 53.76 | 53.11 | 53.76 | 5,342,162 | +0.38(+0.70%) |
Jan 07, 2010 | 53.12 | 53.40 | 52.35 | 53.38 | 7,011,474 | +0.04(+0.07%) |
Jan 06, 2010 | 53.48 | 53.94 | 53.24 | 53.34 | 8,263,880 | +0.75(+1.42%) |
Jan 05, 2010 | 52.79 | 53.06 | 52.09 | 52.60 | 4,465,743 | -0.33(-0.63%) |
Jan 04, 2010 | 52.97 | 53.20 | 52.70 | 52.93 | 4,774,142 | +0.22(+0.42%) |
Dec 31, 2009 | 53.42 | 52.70 | 52.70 | 52.70 | 3,215,217 | -0.78(-1.47%) |
Dec 30, 2009 | 53.55 | 53.74 | 53.34 | 53.49 | 4,070,300 | -0.15(-0.27%) |
Dec 29, 2009 | 53.41 | 53.76 | 53.33 | 53.64 | 6,063,860 | +0.43(+0.82%) |
Dec 28, 2009 | 52.77 | 53.29 | 52.70 | 53.20 | 3,692,022 | +0.57(+1.09%) |
Dec 24, 2009 | 52.48 | 52.92 | 52.48 | 52.63 | 1,460,599 | +0.23(+0.44%) |
Dec 23, 2009 | 52.25 | 52.48 | 51.90 | 52.40 | 2,980,411 | +0.15(+0.28%) |
Dec 22, 2009 | 52.18 | 52.48 | 51.99 | 52.25 | 2,892,509 | +0.06(+0.11%) |
Dec 21, 2009 | 51.66 | 52.42 | 51.60 | 52.19 | 4,331,213 | +0.57(+1.11%) |
Dec 18, 2009 | 51.51 | 51.86 | 51.35 | 51.62 | 10,458,935 | +0.32(+0.62%) |
Dec 17, 2009 | 51.89 | 51.95 | 51.22 | 51.30 | 6,025,823 | -0.87(-1.66%) |
Dec 16, 2009 | 52.61 | 52.93 | 51.97 | 52.17 | 6,260,389 | -0.55(-1.05%) |
Dec 15, 2009 | 52.34 | 52.87 | 51.98 | 52.72 | 7,267,103 | +0.50(+0.96%) |
Dec 14, 2009 | 52.24 | 52.39 | 52.06 | 52.22 | 7,841,815 | +0.10(+0.20%) |
Dec 11, 2009 | 51.37 | 52.16 | 51.29 | 52.12 | 7,511,845 | +0.68(+1.33%) |
Dec 10, 2009 | 50.98 | 51.49 | 50.82 | 51.44 | 7,922,477 | +0.60(+1.18%) |
Dec 09, 2009 | 49.89 | 50.96 | 49.76 | 50.84 | 10,351,366 | +1.68(+3.41%) |
Dec 08, 2009 | 48.68 | 49.36 | 48.45 | 49.16 | 7,915,992 | -0.51(-1.03%) |
Dec 07, 2009 | 49.67 | 50.28 | 49.50 | 49.67 | 4,793,538 | -0.21(-0.42%) |
Dec 04, 2009 | 49.46 | 50.11 | 49.33 | 49.88 | 6,863,883 | +0.69(+1.41%) |
Dec 03, 2009 | 49.98 | 50.15 | 49.08 | 49.19 | 4,694,300 | -0.80(-1.61%) |
Dec 02, 2009 | 50.00 | 50.45 | 49.67 | 49.99 | 4,669,937 | -0.14(-0.28%) |
Dec 01, 2009 | 49.63 | 50.36 | 49.63 | 50.13 | 4,797,194 | +0.76(+1.54%) |
Nov 30, 2009 | 49.02 | 49.61 | 48.75 | 49.37 | 6,164,551 | +0.44(+0.90%) |
Nov 27, 2009 | 48.53 | 49.24 | 48.53 | 48.93 | 2,926,738 | -0.74(-1.49%) |
Nov 25, 2009 | 49.64 | 49.73 | 49.40 | 49.67 | 3,041,759 | +0.19(+0.39%) |
Nov 24, 2009 | 49.43 | 49.64 | 49.09 | 49.48 | 4,355,364 | -0.08(-0.15%) |
Nov 23, 2009 | 49.19 | 49.77 | 49.06 | 49.56 | 5,329,143 | +0.69(+1.42%) |
Nov 20, 2009 | 49.17 | 49.23 | 48.61 | 48.86 | 4,748,782 | -0.39(-0.79%) |
Nov 19, 2009 | 49.38 | 49.50 | 48.59 | 49.25 | 3,965,010 | -0.35(-0.71%) |
Nov 18, 2009 | 49.77 | 49.81 | 49.30 | 49.60 | 3,984,766 | -0.30(-0.60%) |
Nov 17, 2009 | 49.34 | 49.91 | 49.34 | 49.90 | 4,885,527 | +0.48(+0.97%) |
Nov 16, 2009 | 49.12 | 49.59 | 49.04 | 49.42 | 4,727,565 | +0.44(+0.91%) |
Nov 13, 2009 | 48.85 | 49.33 | 48.61 | 48.97 | 3,827,888 | +0.07(+0.14%) |
Nov 12, 2009 | 49.35 | 49.51 | 48.74 | 48.91 | 3,870,545 | -0.48(-0.96%) |
Nov 11, 2009 | 49.46 | 50.04 | 49.22 | 49.38 | 4,541,172 | -0.02(-0.04%) |
Nov 10, 2009 | 48.80 | 49.58 | 48.80 | 49.40 | 5,531,602 | +0.50(+1.02%) |
Nov 09, 2009 | 48.09 | 48.95 | 47.82 | 48.90 | 6,237,285 | +1.13(+2.37%) |
Nov 06, 2009 | 47.42 | 48.02 | 47.30 | 47.77 | 2,944,608 | -0.03(-0.07%) |
Nov 05, 2009 | 47.19 | 47.94 | 47.16 | 47.80 | 4,890,393 | +0.88(+1.88%) |
Nov 04, 2009 | 47.30 | 47.68 | 46.81 | 46.92 | 6,435,286 | +0.01(+0.01%) |
Nov 03, 2009 | 46.88 | 47.27 | 46.64 | 46.91 | 5,492,772 | -0.14(-0.30%) |