Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.10 | 46.72 | 44.27 | 44.57 | 7,132,660 | -1.07(-2.35%) |
Jan 28, 2010 | 46.46 | 47.09 | 45.13 | 45.64 | 5,645,977 | -0.55(-1.20%) |
Jan 27, 2010 | 46.47 | 46.85 | 45.35 | 46.19 | 5,454,251 | -0.27(-0.59%) |
Jan 26, 2010 | 46.63 | 47.48 | 45.98 | 46.47 | 5,447,829 | -0.81(-1.70%) |
Jan 25, 2010 | 46.57 | 47.63 | 46.42 | 47.27 | 4,138,248 | +1.11(+2.41%) |
Jan 22, 2010 | 47.63 | 47.77 | 46.03 | 46.16 | 4,908,481 | -1.42(-2.98%) |
Jan 21, 2010 | 48.08 | 48.53 | 47.51 | 47.58 | 4,449,484 | -0.41(-0.85%) |
Jan 20, 2010 | 48.19 | 48.19 | 47.15 | 47.99 | 4,361,802 | -1.02(-2.08%) |
Jan 19, 2010 | 48.37 | 49.04 | 48.16 | 49.00 | 3,301,027 | +0.36(+0.74%) |
Jan 15, 2010 | 48.96 | 48.65 | 48.65 | 48.65 | 5,104,949 | -0.63(-1.27%) |
Jan 14, 2010 | 50.04 | 50.15 | 48.97 | 49.27 | 4,305,037 | -0.73(-1.47%) |
Jan 13, 2010 | 49.48 | 50.19 | 48.86 | 50.00 | 3,199,597 | +0.59(+1.19%) |
Jan 12, 2010 | 49.33 | 49.61 | 48.92 | 49.42 | 3,854,502 | -0.59(-1.19%) |
Jan 11, 2010 | 50.42 | 50.62 | 49.53 | 50.01 | 4,220,855 | -0.69(-1.37%) |
Jan 08, 2010 | 50.23 | 50.78 | 49.78 | 50.70 | 3,747,386 | +0.10(+0.20%) |
Jan 07, 2010 | 50.56 | 50.70 | 50.00 | 50.60 | 4,257,773 | -0.30(-0.59%) |
Jan 06, 2010 | 51.01 | 51.09 | 50.29 | 50.90 | 4,842,323 | -0.15(-0.30%) |
Jan 05, 2010 | 51.10 | 51.12 | 50.54 | 51.06 | 5,571,965 | +0.05(+0.10%) |
Jan 04, 2010 | 50.16 | 51.15 | 49.86 | 51.00 | 6,343,514 | +2.04(+4.18%) |
Dec 31, 2009 | 49.48 | 48.96 | 48.96 | 48.96 | 2,678,582 | -0.39(-0.78%) |
Dec 30, 2009 | 49.02 | 49.62 | 48.98 | 49.34 | 3,383,851 | -0.08(-0.16%) |
Dec 29, 2009 | 49.37 | 49.99 | 49.17 | 49.42 | 5,050,119 | +0.09(+0.19%) |
Dec 28, 2009 | 49.02 | 49.48 | 48.85 | 49.33 | 4,060,624 | +0.69(+1.42%) |
Dec 24, 2009 | 48.25 | 48.94 | 48.03 | 48.64 | 1,745,577 | +0.58(+1.21%) |
Dec 23, 2009 | 47.48 | 48.22 | 47.02 | 48.06 | 4,319,714 | +0.71(+1.49%) |
Dec 22, 2009 | 47.07 | 47.52 | 46.96 | 47.35 | 4,079,206 | +0.29(+0.62%) |
Dec 21, 2009 | 47.04 | 47.45 | 46.96 | 47.06 | 4,571,115 | +0.73(+1.57%) |
Dec 18, 2009 | 46.30 | 46.85 | 46.13 | 46.33 | 9,543,144 | +0.57(+1.25%) |
Dec 17, 2009 | 45.23 | 46.25 | 44.61 | 45.76 | 8,502,033 | +0.41(+0.91%) |
Dec 16, 2009 | 44.60 | 45.49 | 44.30 | 45.35 | 6,428,311 | +1.14(+2.58%) |
Dec 15, 2009 | 44.76 | 44.76 | 44.00 | 44.21 | 8,007,955 | -0.29(-0.64%) |
Dec 14, 2009 | 44.99 | 44.99 | 44.41 | 44.50 | 13,723,771 | +1.94(+4.55%) |
Dec 11, 2009 | 42.61 | 42.80 | 42.24 | 42.56 | 5,375,412 | -0.10(-0.23%) |
Dec 10, 2009 | 42.70 | 43.07 | 42.08 | 42.66 | 6,397,621 | +0.39(+0.91%) |
Dec 09, 2009 | 42.64 | 42.92 | 41.74 | 42.27 | 6,431,392 | -0.23(-0.53%) |
Dec 08, 2009 | 43.60 | 43.60 | 42.40 | 42.50 | 5,719,994 | -1.33(-3.02%) |
Dec 07, 2009 | 44.12 | 44.66 | 43.60 | 43.82 | 5,087,806 | -0.25(-0.56%) |
Dec 04, 2009 | 44.64 | 45.49 | 43.39 | 44.07 | 6,887,404 | -0.07(-0.15%) |
Dec 03, 2009 | 44.91 | 45.34 | 43.89 | 44.14 | 7,926,041 | -0.88(-1.95%) |
Dec 02, 2009 | 45.47 | 45.83 | 44.69 | 45.02 | 4,094,111 | -0.67(-1.47%) |
Dec 01, 2009 | 45.36 | 46.05 | 45.36 | 45.69 | 4,725,888 | +0.83(+1.84%) |
Nov 30, 2009 | 44.61 | 45.16 | 44.30 | 44.86 | 6,505,785 | -0.09(-0.19%) |
Nov 27, 2009 | 44.32 | 45.25 | 43.98 | 44.95 | 4,185,022 | -0.88(-1.92%) |
Nov 25, 2009 | 45.03 | 45.89 | 44.68 | 45.83 | 6,286,544 | +0.77(+1.70%) |
Nov 24, 2009 | 45.37 | 45.45 | 44.45 | 45.06 | 6,256,584 | -0.19(-0.41%) |
Nov 23, 2009 | 45.92 | 46.16 | 45.02 | 45.25 | 6,186,548 | +0.29(+0.64%) |
Nov 20, 2009 | 45.63 | 45.81 | 44.67 | 44.96 | 7,119,387 | -1.11(-2.41%) |
Nov 19, 2009 | 47.21 | 47.43 | 45.87 | 46.07 | 8,183,619 | -1.66(-3.47%) |
Nov 18, 2009 | 47.15 | 47.77 | 46.80 | 47.73 | 7,156,427 | +0.69(+1.47%) |
Nov 17, 2009 | 47.68 | 48.05 | 46.85 | 47.04 | 7,294,807 | -0.25(-0.52%) |
Nov 16, 2009 | 46.63 | 48.12 | 46.56 | 47.29 | 10,300,020 | +2.13(+4.72%) |
Nov 13, 2009 | 45.04 | 45.29 | 44.41 | 45.15 | 6,455,942 | +0.33(+0.73%) |
Nov 12, 2009 | 45.56 | 46.05 | 44.38 | 44.83 | 5,427,260 | -1.07(-2.32%) |
Nov 11, 2009 | 46.79 | 46.89 | 45.45 | 45.89 | 4,661,444 | -0.59(-1.26%) |
Nov 10, 2009 | 45.89 | 46.58 | 45.79 | 46.48 | 4,161,329 | +0.45(+0.98%) |
Nov 09, 2009 | 45.77 | 46.21 | 45.55 | 46.03 | 6,120,249 | +0.71(+1.56%) |
Nov 06, 2009 | 45.21 | 45.99 | 45.05 | 45.32 | 6,340,827 | +0.21(+0.47%) |
Nov 05, 2009 | 45.03 | 45.98 | 44.57 | 45.11 | 5,715,406 | +0.43(+0.97%) |
Nov 04, 2009 | 44.97 | 45.82 | 43.76 | 44.68 | 10,403,063 | +0.41(+0.93%) |
Nov 03, 2009 | 42.74 | 44.48 | 42.35 | 44.26 | 6,573,366 | +0.98(+2.26%) |