Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 47.59 | 47.60 | 47.59 | 47.60 | 4,173 | -0.13(-0.27%) |
Jan 28, 2010 | 47.88 | 47.88 | 47.73 | 47.73 | 1,453 | -0.04(-0.09%) |
Jan 27, 2010 | 47.90 | 47.99 | 47.66 | 47.77 | 21,443 | -0.08(-0.16%) |
Jan 26, 2010 | 48.00 | 48.03 | 47.85 | 47.85 | 9,973 | -0.23(-0.48%) |
Jan 25, 2010 | 48.03 | 48.16 | 48.03 | 48.08 | 6,621 | +0.07(+0.14%) |
Jan 22, 2010 | 48.29 | 48.30 | 47.96 | 48.01 | 5,258 | -0.43(-0.89%) |
Jan 21, 2010 | 48.08 | 48.67 | 48.07 | 48.44 | 8,035 | +0.46(+0.96%) |
Jan 20, 2010 | 47.91 | 48.10 | 47.91 | 47.98 | 2,358 | +0.13(+0.28%) |
Jan 19, 2010 | 48.07 | 48.15 | 47.48 | 47.85 | 160,630 | -0.22(-0.47%) |
Jan 15, 2010 | 48.15 | 48.07 | 48.07 | 48.07 | 9,223 | +0.12(+0.24%) |
Jan 14, 2010 | 47.91 | 47.96 | 47.72 | 47.96 | 1,719 | +0.33(+0.69%) |
Jan 13, 2010 | 48.17 | 48.17 | 47.63 | 47.63 | 3,445 | -0.29(-0.61%) |
Jan 12, 2010 | 48.46 | 48.46 | 47.89 | 47.93 | 1,577 | +0.22(+0.47%) |
Jan 11, 2010 | 47.72 | 47.73 | 47.66 | 47.70 | 1,766 | -0.01(-0.01%) |
Jan 08, 2010 | 47.54 | 47.71 | 47.50 | 47.71 | 4,064 | +0.03(+0.07%) |
Jan 07, 2010 | 47.66 | 47.68 | 47.66 | 47.68 | 468 | +0.00(+0.00%) |
Jan 06, 2010 | 47.98 | 47.98 | 47.65 | 47.68 | 15,238 | -0.30(-0.63%) |
Jan 05, 2010 | 47.90 | 48.03 | 47.79 | 47.98 | 23,633 | +0.59(+1.24%) |
Jan 04, 2010 | 47.47 | 47.47 | 47.30 | 47.39 | 9,538 | -0.09(-0.19%) |
Dec 31, 2009 | 47.29 | 47.48 | 47.48 | 47.48 | 1,406 | +0.07(+0.15%) |
Dec 30, 2009 | 47.43 | 47.43 | 47.31 | 47.41 | 9,532 | +0.13(+0.28%) |
Dec 29, 2009 | 47.13 | 47.27 | 47.05 | 47.27 | 1,449 | +0.34(+0.72%) |
Dec 28, 2009 | 46.98 | 46.99 | 46.86 | 46.94 | 2,796 | -0.09(-0.20%) |
Dec 24, 2009 | 47.26 | 47.26 | 47.03 | 47.03 | 594 | -0.73(-1.52%) |
Dec 23, 2009 | 47.76 | 47.76 | 47.75 | 47.76 | 1,360 | +0.15(+0.32%) |
Dec 22, 2009 | 47.58 | 47.61 | 47.55 | 47.61 | 2,258 | -0.10(-0.21%) |
Dec 21, 2009 | 47.71 | 47.71 | 47.71 | 47.71 | 156 | -0.18(-0.37%) |
Dec 16, 2009 | 48.02 | 47.89 | 47.89 | 47.89 | 625 | +0.01(+0.01%) |
Dec 14, 2009 | 47.87 | 47.88 | 47.88 | 47.88 | 30,170 | +0.10(+0.21%) |
Dec 11, 2009 | 47.80 | 47.78 | 47.71 | 47.78 | 3,439 | -0.19(-0.39%) |
Dec 10, 2009 | 47.83 | 47.96 | 47.80 | 47.96 | 12,506 | -0.08(-0.17%) |
Dec 09, 2009 | 48.23 | 48.23 | 47.98 | 48.05 | 15,358 | -0.10(-0.21%) |
Dec 08, 2009 | 48.23 | 48.23 | 48.10 | 48.15 | 10,975 | +0.12(+0.26%) |
Dec 07, 2009 | 48.03 | 48.03 | 47.91 | 48.02 | 1,469 | -0.01(-0.02%) |
Dec 04, 2009 | 48.03 | 48.03 | 48.03 | 48.03 | 207 | -0.11(-0.23%) |
Dec 03, 2009 | 48.09 | 48.14 | 48.09 | 48.14 | 14,147 | -0.40(-0.83%) |
Dec 02, 2009 | 48.58 | 48.58 | 48.55 | 48.55 | 24,491 | +0.13(+0.26%) |
Dec 01, 2009 | 48.42 | 48.46 | 48.37 | 48.42 | 107,259 | -0.20(-0.41%) |
Nov 30, 2009 | 48.44 | 48.62 | 48.44 | 48.62 | 1,736 | +0.10(+0.20%) |
Nov 27, 2009 | 48.52 | 48.52 | 48.52 | 48.52 | 508 | +0.07(+0.15%) |
Nov 25, 2009 | 48.32 | 48.45 | 48.31 | 48.45 | 6,253 | +0.31(+0.64%) |