Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.20 | 43.20 | 41.33 | 41.41 | 1,475,619 | -1.53(-3.56%) |
Jan 28, 2010 | 43.48 | 44.27 | 42.71 | 42.94 | 1,062,848 | -0.57(-1.31%) |
Jan 27, 2010 | 43.51 | 43.57 | 42.57 | 43.51 | 930,599 | -0.18(-0.41%) |
Jan 26, 2010 | 44.55 | 44.70 | 43.59 | 43.69 | 713,244 | -0.85(-1.91%) |
Jan 25, 2010 | 45.74 | 45.74 | 43.69 | 44.54 | 1,037,992 | -0.47(-1.04%) |
Jan 22, 2010 | 45.17 | 46.36 | 44.65 | 45.01 | 926,667 | -0.17(-0.38%) |
Jan 21, 2010 | 46.10 | 46.23 | 45.08 | 45.18 | 1,080,238 | -0.86(-1.87%) |
Jan 20, 2010 | 46.45 | 46.62 | 45.59 | 46.04 | 1,548,892 | -0.95(-2.02%) |
Jan 19, 2010 | 46.77 | 47.44 | 46.51 | 46.99 | 811,550 | +0.20(+0.43%) |
Jan 15, 2010 | 47.82 | 46.79 | 46.79 | 46.79 | 1,206,000 | -1.01(-2.11%) |
Jan 14, 2010 | 47.92 | 48.26 | 47.77 | 47.80 | 783,893 | -0.18(-0.38%) |
Jan 13, 2010 | 48.14 | 48.40 | 47.78 | 47.98 | 895,329 | -0.06(-0.12%) |
Jan 12, 2010 | 48.88 | 49.11 | 47.55 | 48.04 | 640,021 | -1.39(-2.81%) |
Jan 11, 2010 | 49.91 | 49.97 | 49.04 | 49.43 | 673,766 | -0.21(-0.42%) |
Jan 08, 2010 | 48.60 | 49.83 | 48.46 | 49.64 | 890,211 | +0.87(+1.78%) |
Jan 07, 2010 | 47.66 | 49.25 | 47.62 | 48.77 | 975,162 | +0.84(+1.75%) |
Jan 06, 2010 | 47.99 | 48.25 | 47.74 | 47.93 | 501,104 | -0.19(-0.39%) |
Jan 05, 2010 | 48.26 | 48.38 | 47.42 | 48.12 | 621,780 | -0.19(-0.39%) |
Jan 04, 2010 | 48.27 | 48.82 | 47.95 | 48.31 | 496,966 | +0.71(+1.49%) |
Dec 31, 2009 | 48.63 | 47.60 | 47.60 | 47.60 | 398,900 | -1.00(-2.06%) |
Dec 30, 2009 | 48.64 | 49.44 | 48.47 | 48.60 | 283,784 | -0.42(-0.86%) |
Dec 29, 2009 | 48.93 | 49.20 | 48.46 | 49.02 | 280,304 | +0.27(+0.55%) |
Dec 28, 2009 | 49.85 | 49.92 | 48.47 | 48.75 | 321,706 | -0.80(-1.61%) |
Dec 24, 2009 | 49.85 | 49.90 | 49.23 | 49.55 | 111,546 | -0.04(-0.08%) |
Dec 23, 2009 | 49.52 | 49.80 | 48.49 | 49.59 | 360,526 | +0.24(+0.49%) |
Dec 22, 2009 | 48.10 | 49.53 | 48.10 | 49.35 | 375,876 | +1.34(+2.79%) |
Dec 21, 2009 | 47.63 | 48.05 | 47.10 | 48.01 | 346,309 | +1.04(+2.21%) |
Dec 18, 2009 | 47.59 | 47.92 | 45.92 | 46.97 | 1,052,192 | -0.47(-0.99%) |
Dec 17, 2009 | 48.41 | 48.97 | 47.41 | 47.44 | 981,055 | +0.02(+0.04%) |
Dec 16, 2009 | 46.99 | 47.57 | 46.80 | 47.42 | 402,864 | +0.72(+1.54%) |
Dec 15, 2009 | 46.79 | 47.02 | 46.15 | 46.70 | 481,592 | -0.38(-0.81%) |
Dec 14, 2009 | 46.80 | 47.12 | 46.68 | 47.08 | 436,647 | +0.94(+2.04%) |
Dec 11, 2009 | 45.46 | 46.24 | 45.23 | 46.14 | 407,880 | +0.86(+1.90%) |
Dec 10, 2009 | 44.79 | 45.53 | 44.57 | 45.28 | 825,320 | +0.86(+1.94%) |
Dec 09, 2009 | 43.79 | 44.65 | 43.66 | 44.42 | 851,230 | +0.20(+0.45%) |
Dec 08, 2009 | 42.97 | 44.35 | 42.57 | 44.22 | 1,429,578 | +0.69(+1.59%) |
Dec 07, 2009 | 43.16 | 43.76 | 42.99 | 43.53 | 1,070,312 | +0.23(+0.53%) |
Dec 04, 2009 | 42.52 | 43.40 | 42.37 | 43.30 | 705,251 | +1.65(+3.96%) |
Dec 03, 2009 | 42.74 | 42.95 | 41.50 | 41.65 | 902,262 | -1.03(-2.41%) |
Dec 02, 2009 | 42.55 | 43.61 | 42.55 | 42.68 | 421,240 | +0.03(+0.07%) |
Dec 01, 2009 | 41.64 | 43.03 | 41.33 | 42.65 | 661,451 | +1.57(+3.82%) |
Nov 30, 2009 | 41.38 | 41.41 | 39.84 | 41.08 | 821,498 | -0.49(-1.18%) |
Nov 27, 2009 | 41.03 | 42.14 | 40.64 | 41.57 | 310,978 | -0.83(-1.96%) |
Nov 25, 2009 | 42.59 | 42.59 | 41.96 | 42.40 | 398,691 | +0.06(+0.14%) |
Nov 24, 2009 | 41.50 | 42.41 | 41.20 | 42.34 | 1,208,855 | +0.98(+2.37%) |
Nov 23, 2009 | 41.64 | 42.07 | 41.02 | 41.36 | 1,146,102 | +0.36(+0.88%) |
Nov 20, 2009 | 41.42 | 41.64 | 40.57 | 41.00 | 1,331,181 | -0.65(-1.56%) |
Nov 19, 2009 | 43.13 | 43.45 | 41.00 | 41.65 | 1,456,036 | -2.05(-4.69%) |
Nov 18, 2009 | 44.34 | 44.62 | 43.63 | 43.70 | 1,000,666 | -0.78(-1.75%) |
Nov 17, 2009 | 44.72 | 45.09 | 43.95 | 44.48 | 882,396 | -0.61(-1.35%) |
Nov 16, 2009 | 44.99 | 45.47 | 44.79 | 45.09 | 1,077,124 | +0.71(+1.60%) |
Nov 13, 2009 | 44.56 | 44.76 | 43.87 | 44.38 | 1,056,171 | -0.59(-1.31%) |
Nov 12, 2009 | 46.44 | 46.87 | 44.73 | 44.97 | 947,077 | -1.38(-2.98%) |
Nov 11, 2009 | 46.52 | 47.48 | 46.04 | 46.35 | 947,195 | +0.50(+1.09%) |
Nov 10, 2009 | 45.10 | 46.43 | 45.06 | 45.85 | 1,264,459 | +0.28(+0.61%) |
Nov 09, 2009 | 44.82 | 45.68 | 44.42 | 45.57 | 1,047,957 | +1.36(+3.08%) |
Nov 06, 2009 | 43.13 | 44.35 | 42.84 | 44.21 | 991,111 | +1.42(+3.32%) |
Nov 05, 2009 | 42.06 | 43.70 | 41.97 | 42.79 | 1,100,425 | +1.17(+2.81%) |
Nov 04, 2009 | 43.18 | 43.60 | 41.46 | 41.62 | 1,152,251 | -1.10(-2.57%) |
Nov 03, 2009 | 40.25 | 42.86 | 40.06 | 42.72 | 2,525,188 | +2.22(+5.48%) |