Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 45.48 | 45.73 | 44.83 | 44.83 | 2,218,989 | -0.86(-1.88%) |
Jan 28, 2010 | 46.05 | 46.05 | 45.00 | 45.69 | 1,554,372 | -0.10(-0.22%) |
Jan 27, 2010 | 45.10 | 45.92 | 44.87 | 45.79 | 1,840,767 | +0.64(+1.42%) |
Jan 26, 2010 | 44.80 | 45.75 | 44.65 | 45.15 | 2,850,381 | +0.07(+0.16%) |
Jan 25, 2010 | 44.85 | 45.35 | 44.50 | 45.08 | 2,286,073 | +0.48(+1.08%) |
Jan 22, 2010 | 44.83 | 44.94 | 44.12 | 44.60 | 2,851,452 | -0.10(-0.22%) |
Jan 21, 2010 | 45.68 | 45.78 | 44.52 | 44.70 | 3,119,735 | -1.25(-2.72%) |
Jan 20, 2010 | 46.14 | 46.17 | 45.35 | 45.95 | 2,833,076 | -0.34(-0.73%) |
Jan 19, 2010 | 46.49 | 46.95 | 46.28 | 46.29 | 2,185,229 | -0.20(-0.43%) |
Jan 18, 2010 | 46.24 | 46.49 | 45.91 | 46.49 | 586,738 | +0.42(+0.91%) |
Jan 15, 2010 | 46.45 | 46.64 | 46.07 | 46.07 | 1,636,428 | -0.41(-0.88%) |
Jan 14, 2010 | 46.67 | 46.78 | 46.05 | 46.48 | 1,313,965 | -0.10(-0.21%) |
Jan 13, 2010 | 46.59 | 46.73 | 46.28 | 46.58 | 1,318,946 | +0.12(+0.26%) |
Jan 12, 2010 | 46.75 | 46.88 | 46.10 | 46.46 | 2,015,116 | -0.54(-1.15%) |
Jan 11, 2010 | 47.65 | 47.69 | 46.78 | 47.00 | 1,451,129 | -0.46(-0.97%) |
Jan 08, 2010 | 47.00 | 47.46 | 46.90 | 47.46 | 1,434,381 | +0.55(+1.17%) |
Jan 07, 2010 | 47.55 | 47.61 | 46.81 | 46.91 | 2,788,597 | -0.61(-1.28%) |
Jan 06, 2010 | 48.30 | 48.38 | 47.42 | 47.52 | 2,186,971 | -0.70(-1.45%) |
Jan 05, 2010 | 49.00 | 49.10 | 48.10 | 48.22 | 2,098,815 | -0.71(-1.45%) |
Jan 04, 2010 | 49.46 | 49.53 | 48.09 | 48.93 | 2,057,460 | -0.29(-0.59%) |
Dec 31, 2009 | 49.22 | 49.22 | 49.22 | 0 | -0.50(-1.01%) | |
Dec 30, 2009 | 49.20 | 49.73 | 49.20 | 49.72 | 1,188,215 | +0.28(+0.57%) |
Dec 29, 2009 | 48.95 | 49.48 | 48.90 | 49.44 | 1,321,407 | +0.49(+1.00%) |
Dec 24, 2009 | 48.21 | 48.95 | 48.21 | 48.95 | 720,235 | +0.69(+1.43%) |
Dec 23, 2009 | 48.74 | 48.99 | 48.19 | 48.26 | 1,910,535 | -0.54(-1.11%) |
Dec 22, 2009 | 48.25 | 48.81 | 48.05 | 48.80 | 1,328,921 | +0.63(+1.31%) |
Dec 21, 2009 | 48.54 | 48.97 | 47.98 | 48.17 | 2,181,193 | +0.03(+0.06%) |
Dec 18, 2009 | 48.33 | 48.84 | 48.02 | 48.14 | 5,642,425 | -0.23(-0.48%) |
Dec 17, 2009 | 48.30 | 48.65 | 48.16 | 48.37 | 2,076,869 | -0.13(-0.27%) |
Dec 16, 2009 | 48.60 | 48.99 | 48.34 | 48.50 | 2,425,965 | +0.10(+0.21%) |
Dec 15, 2009 | 48.12 | 48.58 | 47.93 | 48.40 | 2,200,899 | +0.27(+0.56%) |
Dec 14, 2009 | 47.52 | 48.50 | 47.97 | 48.13 | 7,997,274 | +0.62(+1.30%) |
Dec 11, 2009 | 47.67 | 47.91 | 47.02 | 47.51 | 2,300,839 | -0.03(-0.06%) |
Dec 10, 2009 | 47.60 | 47.77 | 46.92 | 47.54 | 1,925,091 | +0.09(+0.19%) |
Dec 09, 2009 | 47.85 | 47.85 | 46.55 | 47.45 | 3,122,718 | -0.16(-0.34%) |
Dec 08, 2009 | 47.69 | 48.00 | 47.05 | 47.61 | 3,613,051 | -1.00(-2.06%) |
Dec 07, 2009 | 48.68 | 49.17 | 48.06 | 48.61 | 1,871,229 | +0.04(+0.08%) |
Dec 04, 2009 | 49.30 | 49.53 | 48.20 | 48.57 | 2,636,114 | -0.04(-0.08%) |
Dec 03, 2009 | 49.60 | 49.81 | 48.47 | 48.61 | 1,572,221 | -0.75(-1.52%) |
Dec 02, 2009 | 49.70 | 49.93 | 49.16 | 49.36 | 1,715,063 | -0.29(-0.58%) |
Dec 01, 2009 | 48.95 | 49.78 | 48.72 | 49.65 | 2,554,956 | +1.15(+2.37%) |
Nov 30, 2009 | 48.35 | 48.98 | 48.24 | 48.50 | 2,148,623 | +0.32(+0.66%) |
Nov 27, 2009 | 47.12 | 48.50 | 47.12 | 48.18 | 1,184,764 | +0.27(+0.56%) |
Nov 26, 2009 | 48.90 | 48.90 | 47.89 | 47.91 | 1,411,847 | -1.15(-2.34%) |
Nov 25, 2009 | 49.55 | 49.90 | 48.96 | 49.06 | 1,727,065 | -0.18(-0.37%) |
Nov 24, 2009 | 49.23 | 49.75 | 48.70 | 49.24 | 2,287,105 | +0.12(+0.24%) |
Nov 23, 2009 | 48.87 | 49.16 | 48.83 | 49.12 | 1,789,666 | +0.39(+0.80%) |
Nov 20, 2009 | 48.66 | 48.95 | 48.38 | 48.73 | 1,597,089 | -0.16(-0.33%) |
Nov 19, 2009 | 49.00 | 49.22 | 48.37 | 48.89 | 3,089,765 | -0.30(-0.61%) |
Nov 18, 2009 | 49.09 | 49.25 | 48.97 | 49.19 | 1,572,695 | +0.19(+0.39%) |
Nov 17, 2009 | 48.75 | 49.14 | 48.71 | 49.00 | 2,192,953 | +0.18(+0.37%) |
Nov 16, 2009 | 48.64 | 48.94 | 48.45 | 48.82 | 2,327,836 | +0.35(+0.72%) |
Nov 13, 2009 | 48.09 | 48.54 | 48.06 | 48.47 | 1,398,615 | +0.23(+0.48%) |
Nov 12, 2009 | 47.73 | 48.43 | 47.73 | 48.24 | 2,120,355 | +0.42(+0.88%) |
Nov 11, 2009 | 47.70 | 48.04 | 47.52 | 47.82 | 1,895,857 | +0.52(+1.10%) |
Nov 10, 2009 | 47.30 | 47.49 | 47.13 | 47.30 | 1,834,323 | -0.19(-0.40%) |
Nov 09, 2009 | 47.14 | 47.70 | 47.13 | 47.49 | 1,991,605 | +0.72(+1.54%) |
Nov 06, 2009 | 46.68 | 47.14 | 46.33 | 46.77 | 2,336,518 | -0.38(-0.81%) |
Nov 05, 2009 | 46.25 | 47.15 | 46.24 | 47.15 | 1,462,238 | +0.63(+1.35%) |
Nov 04, 2009 | 46.32 | 46.75 | 46.25 | 46.52 | 1,835,520 | +0.27(+0.58%) |
Nov 03, 2009 | 45.61 | 46.38 | 45.57 | 46.25 | 2,031,477 | +0.03(+0.06%) |