Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 45.65 | 46.56 | 45.53 | 45.63 | 2,005,708 | +0.22(+0.49%) |
Jan 28, 2010 | 47.61 | 47.61 | 45.33 | 45.41 | 2,052,549 | +0.08(+0.18%) |
Jan 27, 2010 | 45.43 | 45.55 | 44.47 | 45.33 | 1,870,828 | -0.10(-0.22%) |
Jan 26, 2010 | 45.57 | 45.83 | 45.27 | 45.43 | 1,162,902 | -0.27(-0.59%) |
Jan 25, 2010 | 45.87 | 45.98 | 45.61 | 45.70 | 1,064,627 | +0.01(+0.02%) |
Jan 22, 2010 | 45.94 | 46.10 | 45.55 | 45.69 | 1,660,958 | -0.26(-0.57%) |
Jan 21, 2010 | 46.40 | 46.46 | 45.75 | 45.95 | 1,585,432 | -0.26(-0.56%) |
Jan 20, 2010 | 46.51 | 46.61 | 45.95 | 46.21 | 1,224,218 | -0.47(-1.00%) |
Jan 19, 2010 | 46.07 | 46.79 | 45.91 | 46.68 | 880,798 | +0.49(+1.05%) |
Jan 15, 2010 | 46.24 | 46.19 | 46.19 | 46.19 | 1,863,800 | -0.25(-0.54%) |
Jan 14, 2010 | 46.34 | 46.61 | 46.29 | 46.44 | 529,985 | -0.22(-0.46%) |
Jan 13, 2010 | 46.53 | 46.78 | 46.30 | 46.66 | 564,605 | +0.19(+0.41%) |
Jan 12, 2010 | 46.16 | 46.66 | 46.07 | 46.47 | 899,015 | -0.07(-0.15%) |
Jan 11, 2010 | 46.85 | 47.11 | 46.41 | 46.54 | 552,539 | -0.24(-0.52%) |
Jan 08, 2010 | 46.28 | 46.94 | 46.12 | 46.78 | 341,469 | +0.17(+0.37%) |
Jan 07, 2010 | 46.49 | 46.68 | 46.26 | 46.61 | 585,778 | -0.11(-0.23%) |
Jan 06, 2010 | 46.65 | 46.83 | 46.40 | 46.72 | 522,855 | +0.09(+0.19%) |
Jan 05, 2010 | 47.02 | 47.06 | 46.50 | 46.63 | 849,633 | -0.53(-1.12%) |
Jan 04, 2010 | 46.60 | 47.22 | 46.56 | 47.16 | 686,754 | +0.71(+1.53%) |
Dec 31, 2009 | 46.81 | 46.45 | 46.45 | 46.45 | 742,582 | -0.38(-0.81%) |
Dec 30, 2009 | 46.82 | 47.05 | 46.71 | 46.83 | 245,624 | -0.04(-0.08%) |
Dec 29, 2009 | 46.79 | 47.01 | 46.76 | 46.87 | 606,093 | +0.04(+0.08%) |
Dec 28, 2009 | 46.78 | 46.92 | 46.62 | 46.83 | 443,681 | +0.09(+0.19%) |
Dec 24, 2009 | 46.47 | 46.99 | 46.47 | 46.74 | 150,476 | +0.22(+0.48%) |
Dec 23, 2009 | 46.53 | 46.77 | 46.49 | 46.51 | 544,191 | -0.02(-0.04%) |
Dec 22, 2009 | 46.48 | 46.87 | 46.26 | 46.53 | 399,754 | +0.20(+0.43%) |
Dec 21, 2009 | 46.15 | 46.42 | 45.99 | 46.33 | 796,786 | +0.28(+0.60%) |
Dec 18, 2009 | 46.50 | 46.50 | 45.76 | 46.06 | 854,597 | -0.04(-0.08%) |
Dec 17, 2009 | 46.78 | 46.78 | 46.07 | 46.09 | 704,778 | -0.77(-1.65%) |
Dec 16, 2009 | 46.78 | 46.97 | 46.42 | 46.87 | 948,379 | +0.21(+0.44%) |
Dec 15, 2009 | 46.78 | 46.78 | 46.28 | 46.66 | 891,721 | -0.19(-0.40%) |
Dec 14, 2009 | 46.78 | 46.87 | 46.59 | 46.85 | 908,540 | +0.58(+1.26%) |
Dec 11, 2009 | 46.44 | 46.61 | 46.10 | 46.26 | 662,451 | +0.04(+0.08%) |
Dec 10, 2009 | 46.44 | 46.64 | 46.00 | 46.23 | 894,873 | +0.05(+0.12%) |
Dec 09, 2009 | 46.78 | 46.78 | 45.68 | 46.17 | 1,927,992 | -0.49(-1.06%) |
Dec 08, 2009 | 44.77 | 46.90 | 44.41 | 46.67 | 2,753,921 | +1.68(+3.73%) |
Dec 07, 2009 | 44.03 | 45.15 | 44.03 | 44.99 | 1,246,086 | +0.78(+1.77%) |
Dec 04, 2009 | 44.09 | 44.37 | 43.54 | 44.21 | 2,089,548 | +0.77(+1.78%) |
Dec 03, 2009 | 44.07 | 44.36 | 43.38 | 43.43 | 1,097,508 | -0.66(-1.49%) |
Dec 02, 2009 | 44.66 | 44.74 | 43.92 | 44.09 | 1,041,434 | -0.49(-1.11%) |
Dec 01, 2009 | 44.53 | 44.90 | 44.50 | 44.58 | 837,868 | +0.19(+0.43%) |
Nov 30, 2009 | 44.67 | 44.78 | 44.13 | 44.39 | 797,035 | -0.40(-0.88%) |
Nov 27, 2009 | 44.51 | 45.02 | 44.25 | 44.79 | 419,978 | -0.81(-1.77%) |
Nov 25, 2009 | 45.49 | 45.63 | 45.23 | 45.60 | 397,167 | +0.34(+0.75%) |
Nov 24, 2009 | 45.69 | 45.78 | 44.88 | 45.26 | 723,164 | -0.32(-0.71%) |
Nov 23, 2009 | 45.82 | 46.25 | 45.27 | 45.58 | 786,130 | +0.31(+0.67%) |
Nov 20, 2009 | 44.92 | 45.45 | 44.92 | 45.27 | 506,072 | -0.10(-0.22%) |
Nov 19, 2009 | 45.55 | 45.77 | 44.94 | 45.37 | 796,981 | -0.49(-1.08%) |
Nov 18, 2009 | 45.96 | 46.16 | 45.52 | 45.87 | 545,783 | -0.24(-0.53%) |
Nov 17, 2009 | 45.73 | 46.21 | 45.41 | 46.11 | 855,310 | +0.38(+0.83%) |
Nov 16, 2009 | 45.20 | 45.87 | 45.09 | 45.73 | 675,813 | +0.70(+1.56%) |
Nov 13, 2009 | 44.74 | 45.15 | 44.44 | 45.03 | 535,870 | +0.16(+0.36%) |
Nov 12, 2009 | 45.35 | 45.48 | 44.69 | 44.87 | 582,411 | -0.41(-0.91%) |
Nov 11, 2009 | 45.58 | 45.80 | 45.04 | 45.28 | 384,838 | -0.04(-0.08%) |
Nov 10, 2009 | 45.63 | 45.82 | 45.01 | 45.32 | 1,004,102 | -0.38(-0.83%) |
Nov 09, 2009 | 45.15 | 45.70 | 44.50 | 45.70 | 651,080 | +1.22(+2.75%) |
Nov 06, 2009 | 44.10 | 44.69 | 43.96 | 44.48 | 689,834 | +0.21(+0.47%) |
Nov 05, 2009 | 44.00 | 44.64 | 43.95 | 44.27 | 654,315 | +0.47(+1.07%) |
Nov 04, 2009 | 44.40 | 44.74 | 43.70 | 43.80 | 805,303 | -0.45(-1.02%) |
Nov 03, 2009 | 43.81 | 44.46 | 43.51 | 44.25 | 1,442,989 | +0.26(+0.59%) |