Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 50.17 | 50.26 | 48.58 | 48.75 | 2,780,382 | -1.30(-2.60%) |
Jan 28, 2010 | 50.46 | 50.96 | 49.74 | 50.05 | 1,574,437 | -0.38(-0.76%) |
Jan 27, 2010 | 48.80 | 50.66 | 48.59 | 50.43 | 2,052,287 | +1.70(+3.49%) |
Jan 26, 2010 | 49.22 | 49.92 | 48.43 | 48.73 | 2,221,345 | -0.84(-1.69%) |
Jan 25, 2010 | 50.48 | 50.79 | 48.77 | 49.57 | 1,788,004 | -0.39(-0.78%) |
Jan 22, 2010 | 51.80 | 51.95 | 49.75 | 49.96 | 2,490,477 | -1.98(-3.82%) |
Jan 21, 2010 | 51.42 | 53.08 | 51.42 | 51.95 | 4,109,468 | +0.59(+1.16%) |
Jan 20, 2010 | 48.68 | 51.77 | 48.68 | 51.35 | 5,115,133 | +1.98(+4.00%) |
Jan 19, 2010 | 48.39 | 49.67 | 47.89 | 49.37 | 1,945,692 | +1.02(+2.10%) |
Jan 15, 2010 | 49.51 | 48.36 | 48.36 | 48.36 | 2,124,441 | -1.44(-2.89%) |
Jan 14, 2010 | 48.65 | 50.02 | 48.56 | 49.80 | 1,426,412 | +1.14(+2.34%) |
Jan 13, 2010 | 47.42 | 49.01 | 46.86 | 48.66 | 2,232,593 | +1.28(+2.69%) |
Jan 12, 2010 | 48.07 | 48.25 | 47.13 | 47.39 | 1,179,307 | -0.96(-1.98%) |
Jan 11, 2010 | 48.87 | 49.03 | 48.23 | 48.34 | 832,691 | -0.46(-0.95%) |
Jan 08, 2010 | 47.96 | 49.14 | 47.87 | 48.81 | 2,090,264 | +0.48(+0.98%) |
Jan 07, 2010 | 46.65 | 48.69 | 46.35 | 48.33 | 2,764,082 | +1.74(+3.73%) |
Jan 06, 2010 | 45.23 | 46.86 | 45.05 | 46.59 | 2,050,035 | +1.51(+3.34%) |
Jan 05, 2010 | 44.15 | 45.20 | 44.09 | 45.09 | 1,178,854 | +0.79(+1.79%) |
Jan 04, 2010 | 44.70 | 44.71 | 43.84 | 44.29 | 1,090,678 | +0.08(+0.18%) |
Dec 31, 2009 | 44.50 | 44.21 | 44.21 | 44.21 | 667,802 | -0.13(-0.28%) |
Dec 30, 2009 | 44.06 | 44.41 | 43.93 | 44.34 | 478,743 | +0.17(+0.37%) |
Dec 29, 2009 | 44.32 | 44.55 | 44.08 | 44.17 | 503,885 | -0.01(-0.03%) |
Dec 28, 2009 | 44.20 | 44.33 | 43.87 | 44.19 | 565,924 | +0.02(+0.04%) |
Dec 24, 2009 | 43.83 | 44.29 | 43.65 | 44.17 | 532,606 | +0.37(+0.85%) |
Dec 23, 2009 | 44.09 | 44.29 | 43.76 | 43.80 | 568,890 | -0.40(-0.90%) |
Dec 22, 2009 | 43.64 | 44.26 | 43.32 | 44.19 | 950,270 | +0.72(+1.66%) |
Dec 21, 2009 | 42.96 | 43.50 | 42.51 | 43.47 | 928,328 | +0.59(+1.39%) |
Dec 18, 2009 | 42.14 | 42.88 | 42.05 | 42.88 | 1,473,805 | +0.97(+2.32%) |
Dec 17, 2009 | 41.49 | 42.51 | 41.36 | 41.91 | 1,338,022 | +0.29(+0.70%) |
Dec 16, 2009 | 41.68 | 41.87 | 41.05 | 41.61 | 1,129,400 | +0.09(+0.22%) |
Dec 15, 2009 | 42.74 | 42.74 | 41.40 | 41.52 | 1,203,893 | -1.34(-3.13%) |
Dec 14, 2009 | 42.32 | 42.89 | 42.30 | 42.86 | 1,171,223 | +0.27(+0.64%) |
Dec 11, 2009 | 42.10 | 42.69 | 41.77 | 42.59 | 1,147,597 | +0.56(+1.34%) |
Dec 10, 2009 | 42.36 | 42.63 | 41.85 | 42.03 | 1,111,644 | -0.24(-0.58%) |
Dec 09, 2009 | 42.00 | 42.55 | 41.79 | 42.28 | 1,412,618 | +0.14(+0.33%) |
Dec 08, 2009 | 40.95 | 42.36 | 40.93 | 42.14 | 2,223,645 | +1.53(+3.78%) |
Dec 07, 2009 | 41.89 | 42.29 | 40.46 | 40.60 | 2,391,562 | -1.33(-3.17%) |
Dec 04, 2009 | 42.05 | 42.55 | 41.11 | 41.93 | 1,403,146 | +0.40(+0.97%) |
Dec 03, 2009 | 43.62 | 43.82 | 41.49 | 41.53 | 1,256,475 | -1.73(-3.99%) |
Dec 02, 2009 | 43.23 | 43.64 | 42.96 | 43.25 | 873,302 | -0.14(-0.32%) |
Dec 01, 2009 | 43.47 | 43.63 | 42.90 | 43.39 | 1,401,135 | +0.05(+0.11%) |
Nov 30, 2009 | 42.45 | 43.37 | 42.30 | 43.35 | 963,191 | +1.14(+2.71%) |
Nov 27, 2009 | 42.59 | 43.12 | 42.19 | 42.20 | 635,647 | -1.67(-3.80%) |
Nov 25, 2009 | 43.90 | 44.06 | 43.62 | 43.87 | 492,284 | -0.03(-0.08%) |
Nov 24, 2009 | 43.92 | 44.03 | 43.33 | 43.90 | 1,437,961 | -0.13(-0.29%) |
Nov 23, 2009 | 43.95 | 44.58 | 43.83 | 44.03 | 1,201,950 | +0.50(+1.15%) |
Nov 20, 2009 | 43.06 | 43.61 | 42.34 | 43.53 | 1,732,527 | +0.34(+0.80%) |
Nov 19, 2009 | 42.35 | 43.50 | 42.30 | 43.18 | 2,641,576 | +0.30(+0.71%) |
Nov 18, 2009 | 41.85 | 42.94 | 41.75 | 42.88 | 1,443,312 | +0.90(+2.14%) |
Nov 17, 2009 | 41.95 | 42.06 | 41.37 | 41.98 | 1,566,225 | +0.07(+0.17%) |
Nov 16, 2009 | 41.59 | 42.29 | 41.32 | 41.91 | 1,842,298 | +0.59(+1.44%) |
Nov 13, 2009 | 41.75 | 42.05 | 41.11 | 41.31 | 959,236 | -0.33(-0.79%) |
Nov 12, 2009 | 42.38 | 42.50 | 41.58 | 41.64 | 962,784 | -0.82(-1.93%) |
Nov 11, 2009 | 42.24 | 42.96 | 42.04 | 42.46 | 903,456 | +0.46(+1.10%) |
Nov 10, 2009 | 42.73 | 42.73 | 41.65 | 42.00 | 759,167 | -0.71(-1.67%) |
Nov 09, 2009 | 42.47 | 42.71 | 41.55 | 42.71 | 1,190,643 | +1.18(+2.85%) |
Nov 06, 2009 | 40.88 | 41.81 | 40.66 | 41.53 | 1,006,808 | +0.17(+0.42%) |
Nov 05, 2009 | 40.48 | 41.43 | 39.92 | 41.36 | 1,696,203 | +1.07(+2.66%) |
Nov 04, 2009 | 41.70 | 42.24 | 40.13 | 40.29 | 2,211,810 | -1.19(-2.87%) |
Nov 03, 2009 | 41.47 | 42.11 | 41.15 | 41.48 | 1,421,063 | -0.35(-0.84%) |