Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 53.31 | 53.91 | 53.01 | 53.74 | 3,127,828 | +0.47(+0.88%) |
Jan 28, 2010 | 54.28 | 54.51 | 52.60 | 53.27 | 3,314,022 | -0.31(-0.58%) |
Jan 27, 2010 | 52.47 | 53.62 | 52.37 | 53.58 | 2,963,748 | +0.58(+1.09%) |
Jan 26, 2010 | 52.52 | 53.11 | 52.16 | 53.00 | 2,346,683 | +0.33(+0.63%) |
Jan 25, 2010 | 53.22 | 53.50 | 52.17 | 52.67 | 2,265,231 | -0.39(-0.74%) |
Jan 22, 2010 | 53.19 | 53.71 | 52.60 | 53.06 | 3,167,791 | -0.15(-0.28%) |
Jan 21, 2010 | 54.53 | 54.53 | 52.67 | 53.21 | 4,704,257 | -1.51(-2.76%) |
Jan 20, 2010 | 55.03 | 55.37 | 54.01 | 54.72 | 2,634,095 | -0.51(-0.92%) |
Jan 19, 2010 | 54.29 | 55.31 | 54.29 | 55.23 | 2,941,472 | +1.05(+1.94%) |
Jan 15, 2010 | 54.06 | 54.18 | 54.18 | 54.18 | 2,997,200 | -0.18(-0.33%) |
Jan 14, 2010 | 53.81 | 54.36 | 53.59 | 54.36 | 1,769,827 | +0.28(+0.52%) |
Jan 13, 2010 | 53.33 | 54.33 | 52.96 | 54.08 | 2,130,512 | +0.83(+1.56%) |
Jan 12, 2010 | 53.66 | 54.03 | 52.94 | 53.25 | 3,242,899 | -0.65(-1.21%) |
Jan 11, 2010 | 54.10 | 54.35 | 53.53 | 53.90 | 1,813,289 | -0.18(-0.33%) |
Jan 08, 2010 | 53.00 | 54.33 | 52.81 | 54.08 | 2,996,638 | +1.09(+2.06%) |
Jan 07, 2010 | 53.23 | 53.50 | 52.46 | 52.99 | 3,659,834 | -0.44(-0.82%) |
Jan 06, 2010 | 53.10 | 53.70 | 52.80 | 53.43 | 5,504,923 | +0.05(+0.09%) |
Jan 05, 2010 | 54.72 | 55.00 | 53.00 | 53.38 | 4,899,370 | -0.26(-0.48%) |
Jan 04, 2010 | 53.97 | 53.97 | 53.60 | 53.64 | 2,469,662 | +0.14(+0.26%) |
Dec 31, 2009 | 53.81 | 53.50 | 53.50 | 53.50 | 1,680,400 | -0.20(-0.37%) |
Dec 30, 2009 | 53.35 | 54.00 | 53.15 | 53.70 | 1,860,929 | +0.30(+0.56%) |
Dec 29, 2009 | 53.37 | 53.56 | 53.09 | 53.40 | 2,019,904 | +0.13(+0.24%) |
Dec 28, 2009 | 52.16 | 53.29 | 52.16 | 53.27 | 2,181,812 | +1.03(+1.97%) |
Dec 24, 2009 | 52.22 | 52.50 | 51.91 | 52.24 | 630,897 | +0.08(+0.15%) |
Dec 23, 2009 | 52.49 | 52.77 | 52.16 | 52.16 | 3,344,998 | -0.16(-0.31%) |
Dec 22, 2009 | 51.23 | 52.63 | 51.02 | 52.32 | 4,175,836 | +1.23(+2.41%) |
Dec 21, 2009 | 50.21 | 51.25 | 50.21 | 51.09 | 3,636,083 | +1.02(+2.04%) |
Dec 18, 2009 | 49.52 | 50.45 | 49.31 | 50.07 | 6,382,727 | +0.62(+1.25%) |
Dec 17, 2009 | 50.00 | 50.07 | 49.10 | 49.45 | 3,977,102 | -0.80(-1.59%) |
Dec 16, 2009 | 49.49 | 50.47 | 49.31 | 50.25 | 4,815,158 | +0.82(+1.66%) |
Dec 15, 2009 | 48.94 | 49.56 | 48.34 | 49.43 | 3,011,465 | +0.56(+1.15%) |
Dec 14, 2009 | 48.75 | 49.25 | 48.75 | 48.87 | 2,715,321 | +0.22(+0.45%) |
Dec 11, 2009 | 48.33 | 48.93 | 48.17 | 48.65 | 2,581,501 | +0.39(+0.81%) |
Dec 10, 2009 | 48.11 | 48.66 | 48.11 | 48.26 | 2,182,772 | +0.09(+0.19%) |
Dec 09, 2009 | 47.90 | 48.26 | 47.55 | 48.17 | 2,942,600 | +0.11(+0.23%) |
Dec 08, 2009 | 47.95 | 48.25 | 47.46 | 48.06 | 2,831,335 | -0.24(-0.50%) |
Dec 07, 2009 | 47.96 | 48.45 | 47.82 | 48.30 | 2,471,551 | +0.12(+0.25%) |
Dec 04, 2009 | 47.63 | 48.30 | 47.52 | 48.18 | 2,882,819 | +0.80(+1.69%) |
Dec 03, 2009 | 47.64 | 47.95 | 47.29 | 47.38 | 2,436,735 | -0.36(-0.75%) |
Dec 02, 2009 | 47.91 | 48.32 | 47.47 | 47.74 | 2,629,779 | -0.10(-0.21%) |
Dec 01, 2009 | 47.10 | 48.00 | 46.94 | 47.84 | 2,296,616 | +0.90(+1.92%) |
Nov 30, 2009 | 47.40 | 47.59 | 46.93 | 46.94 | 3,450,587 | +0.02(+0.04%) |
Nov 27, 2009 | 46.44 | 47.71 | 46.11 | 46.92 | 1,476,173 | -0.53(-1.12%) |
Nov 25, 2009 | 47.26 | 47.70 | 47.18 | 47.45 | 1,482,660 | +0.07(+0.15%) |
Nov 24, 2009 | 47.01 | 47.49 | 46.79 | 47.38 | 3,118,789 | +0.59(+1.26%) |
Nov 23, 2009 | 46.67 | 47.20 | 46.35 | 46.79 | 2,437,556 | +0.41(+0.88%) |
Nov 20, 2009 | 45.60 | 46.52 | 45.56 | 46.38 | 2,829,055 | +0.53(+1.16%) |
Nov 19, 2009 | 46.10 | 46.30 | 45.54 | 45.85 | 3,073,522 | -0.31(-0.67%) |
Nov 18, 2009 | 45.95 | 46.33 | 45.68 | 46.16 | 2,593,719 | +0.11(+0.24%) |
Nov 17, 2009 | 46.23 | 46.41 | 45.88 | 46.05 | 4,285,681 | -0.48(-1.04%) |
Nov 16, 2009 | 46.77 | 46.95 | 46.41 | 46.53 | 5,290,833 | -0.19(-0.41%) |
Nov 13, 2009 | 46.55 | 47.06 | 46.31 | 46.72 | 2,806,803 | +0.22(+0.47%) |
Nov 12, 2009 | 46.36 | 46.80 | 46.10 | 46.50 | 3,910,117 | +0.07(+0.15%) |
Nov 11, 2009 | 45.46 | 46.55 | 45.45 | 46.43 | 3,894,275 | +0.92(+2.02%) |
Nov 10, 2009 | 45.03 | 46.15 | 45.00 | 45.51 | 4,664,603 | +0.10(+0.22%) |
Nov 09, 2009 | 45.64 | 45.76 | 44.91 | 45.41 | 4,801,707 | -0.35(-0.76%) |
Nov 06, 2009 | 44.44 | 46.47 | 44.11 | 45.76 | 8,636,818 | +1.37(+3.09%) |
Nov 05, 2009 | 43.00 | 44.72 | 42.99 | 44.39 | 6,792,057 | +1.59(+3.71%) |
Nov 04, 2009 | 43.31 | 43.31 | 42.68 | 42.80 | 5,209,466 | -0.45(-1.04%) |
Nov 03, 2009 | 42.70 | 43.44 | 42.54 | 43.25 | 4,420,186 | +0.66(+1.55%) |