Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.54 | 47.15 | 46.01 | 46.05 | 734,419 | -0.25(-0.54%) |
Jan 28, 2010 | 46.60 | 46.74 | 45.89 | 46.30 | 367,197 | -0.29(-0.63%) |
Jan 27, 2010 | 46.73 | 46.93 | 45.83 | 46.59 | 551,183 | -0.30(-0.65%) |
Jan 26, 2010 | 47.15 | 47.75 | 46.85 | 46.90 | 522,680 | -0.24(-0.51%) |
Jan 25, 2010 | 47.42 | 47.67 | 46.90 | 47.14 | 485,329 | +0.14(+0.29%) |
Jan 22, 2010 | 47.73 | 48.03 | 46.94 | 47.00 | 827,771 | -1.06(-2.20%) |
Jan 21, 2010 | 48.77 | 49.03 | 48.04 | 48.06 | 615,653 | -0.96(-1.95%) |
Jan 20, 2010 | 48.99 | 49.60 | 48.20 | 49.01 | 891,207 | -0.50(-1.00%) |
Jan 19, 2010 | 49.04 | 49.82 | 48.94 | 49.51 | 1,197,071 | +1.96(+4.12%) |
Jan 15, 2010 | 48.19 | 47.55 | 47.55 | 47.55 | 439,225 | -0.73(-1.50%) |
Jan 14, 2010 | 47.95 | 48.35 | 47.77 | 48.28 | 587,890 | +0.06(+0.13%) |
Jan 13, 2010 | 48.36 | 48.47 | 47.69 | 48.21 | 625,522 | -0.17(-0.36%) |
Jan 12, 2010 | 48.04 | 48.55 | 48.04 | 48.39 | 841,045 | -0.04(-0.08%) |
Jan 11, 2010 | 48.42 | 48.80 | 48.09 | 48.42 | 551,282 | +0.20(+0.42%) |
Jan 08, 2010 | 47.86 | 48.29 | 47.54 | 48.22 | 783,338 | +0.34(+0.71%) |
Jan 07, 2010 | 47.26 | 48.04 | 47.00 | 47.88 | 1,516,128 | -0.18(-0.38%) |
Jan 06, 2010 | 47.51 | 48.09 | 47.29 | 48.07 | 1,195,974 | +0.46(+0.96%) |
Jan 05, 2010 | 48.27 | 48.27 | 47.38 | 47.61 | 1,201,027 | -0.62(-1.28%) |
Jan 04, 2010 | 48.67 | 48.87 | 48.08 | 48.23 | 1,010,901 | +0.16(+0.32%) |
Dec 31, 2009 | 48.80 | 48.07 | 48.07 | 48.07 | 387,737 | -0.75(-1.54%) |
Dec 30, 2009 | 49.30 | 49.37 | 48.60 | 48.82 | 545,152 | -0.55(-1.12%) |
Dec 29, 2009 | 49.11 | 49.49 | 48.96 | 49.37 | 603,505 | +0.21(+0.43%) |
Dec 28, 2009 | 49.03 | 49.68 | 48.93 | 49.16 | 840,844 | +0.32(+0.66%) |
Dec 24, 2009 | 48.90 | 49.17 | 48.68 | 48.84 | 411,087 | +0.19(+0.40%) |
Dec 23, 2009 | 49.15 | 49.22 | 47.98 | 48.65 | 2,770,856 | -0.23(-0.47%) |
Dec 22, 2009 | 50.24 | 50.52 | 48.88 | 48.88 | 17,275,834 | -1.30(-2.60%) |
Dec 21, 2009 | 49.62 | 50.78 | 49.47 | 50.18 | 673,663 | +0.44(+0.89%) |
Dec 18, 2009 | 49.92 | 50.12 | 49.58 | 49.74 | 1,066,399 | +0.06(+0.13%) |
Dec 17, 2009 | 49.94 | 50.11 | 49.54 | 49.68 | 720,461 | -0.95(-1.87%) |
Dec 16, 2009 | 50.30 | 50.94 | 50.16 | 50.62 | 1,552,087 | +1.72(+3.51%) |
Dec 15, 2009 | 49.32 | 49.38 | 48.82 | 48.91 | 635,460 | -0.69(-1.39%) |
Dec 14, 2009 | 49.81 | 49.89 | 49.51 | 49.59 | 566,076 | -0.29(-0.59%) |
Dec 11, 2009 | 49.74 | 49.89 | 49.22 | 49.89 | 517,351 | +0.51(+1.04%) |
Dec 10, 2009 | 49.06 | 49.50 | 48.68 | 49.37 | 855,742 | +0.73(+1.49%) |
Dec 09, 2009 | 48.38 | 48.68 | 47.63 | 48.65 | 665,023 | +0.24(+0.49%) |
Dec 08, 2009 | 48.75 | 48.96 | 48.10 | 48.41 | 462,823 | -0.76(-1.55%) |
Dec 07, 2009 | 49.40 | 49.72 | 48.93 | 49.17 | 315,499 | -0.15(-0.30%) |
Dec 04, 2009 | 48.97 | 49.66 | 48.78 | 49.32 | 486,899 | +0.90(+1.86%) |
Dec 03, 2009 | 48.83 | 49.32 | 48.42 | 48.42 | 275,854 | -0.34(-0.70%) |
Dec 02, 2009 | 48.91 | 49.66 | 48.60 | 48.76 | 666,765 | -0.21(-0.43%) |
Dec 01, 2009 | 48.21 | 49.42 | 48.09 | 48.97 | 727,964 | +1.20(+2.52%) |
Nov 30, 2009 | 47.74 | 47.90 | 47.10 | 47.77 | 453,597 | -0.18(-0.38%) |
Nov 27, 2009 | 47.74 | 48.33 | 47.06 | 47.95 | 205,858 | -0.61(-1.25%) |
Nov 25, 2009 | 48.81 | 49.11 | 48.46 | 48.56 | 406,371 | -0.20(-0.41%) |
Nov 24, 2009 | 49.35 | 49.38 | 48.50 | 48.76 | 383,515 | -0.43(-0.88%) |
Nov 23, 2009 | 49.00 | 49.67 | 48.72 | 49.19 | 545,941 | +0.65(+1.34%) |
Nov 20, 2009 | 47.91 | 48.65 | 47.84 | 48.54 | 575,772 | +0.36(+0.74%) |
Nov 19, 2009 | 48.88 | 49.04 | 47.33 | 48.18 | 1,037,994 | -1.05(-2.13%) |
Nov 18, 2009 | 49.50 | 49.62 | 49.09 | 49.23 | 605,365 | -0.32(-0.65%) |
Nov 17, 2009 | 49.34 | 49.58 | 49.20 | 49.55 | 681,385 | -0.02(-0.04%) |
Nov 16, 2009 | 48.65 | 49.86 | 48.46 | 49.57 | 674,040 | +1.12(+2.31%) |
Nov 13, 2009 | 48.03 | 48.84 | 47.63 | 48.45 | 444,496 | +0.57(+1.19%) |
Nov 12, 2009 | 48.53 | 49.11 | 47.66 | 47.88 | 513,694 | -0.80(-1.64%) |
Nov 11, 2009 | 49.18 | 49.28 | 48.24 | 48.68 | 443,880 | -0.08(-0.17%) |
Nov 10, 2009 | 48.71 | 49.39 | 48.44 | 48.76 | 611,183 | -0.05(-0.09%) |
Nov 09, 2009 | 48.49 | 48.85 | 47.97 | 48.80 | 1,169,762 | +0.75(+1.57%) |
Nov 06, 2009 | 47.45 | 48.14 | 47.26 | 48.05 | 753,408 | +0.20(+0.42%) |
Nov 05, 2009 | 46.78 | 47.90 | 46.78 | 47.85 | 933,008 | +1.53(+3.31%) |
Nov 04, 2009 | 46.93 | 47.14 | 46.29 | 46.32 | 749,516 | -0.19(-0.41%) |
Nov 03, 2009 | 45.67 | 46.58 | 45.67 | 46.51 | 1,056,396 | +0.41(+0.90%) |