Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.94 | 44.45 | 42.41 | 42.45 | 2,747,547 | -1.19(-2.72%) |
Jan 28, 2010 | 44.86 | 44.95 | 43.23 | 43.63 | 2,400,821 | -0.88(-1.97%) |
Jan 27, 2010 | 44.73 | 45.11 | 43.59 | 44.51 | 3,742,676 | -0.34(-0.76%) |
Jan 26, 2010 | 44.80 | 45.77 | 44.62 | 44.85 | 2,467,511 | -0.50(-1.11%) |
Jan 25, 2010 | 45.51 | 45.93 | 45.24 | 45.35 | 1,923,200 | +0.43(+0.97%) |
Jan 22, 2010 | 45.60 | 46.44 | 44.80 | 44.92 | 4,914,890 | -1.03(-2.24%) |
Jan 21, 2010 | 48.03 | 48.04 | 45.91 | 45.95 | 5,125,051 | -2.24(-4.65%) |
Jan 20, 2010 | 48.50 | 48.50 | 47.52 | 48.19 | 3,067,287 | -0.81(-1.65%) |
Jan 19, 2010 | 48.10 | 49.00 | 48.04 | 49.00 | 1,994,491 | +0.91(+1.89%) |
Jan 15, 2010 | 48.46 | 48.09 | 48.09 | 48.09 | 971,289 | -0.52(-1.07%) |
Jan 14, 2010 | 48.97 | 49.22 | 48.45 | 48.61 | 3,783,765 | -0.47(-0.95%) |
Jan 13, 2010 | 48.65 | 49.10 | 47.96 | 49.07 | 1,259,367 | +0.46(+0.94%) |
Jan 12, 2010 | 48.87 | 49.14 | 48.10 | 48.62 | 2,145,700 | -0.96(-1.94%) |
Jan 11, 2010 | 50.57 | 50.62 | 49.32 | 49.58 | 4,092,727 | -0.13(-0.27%) |
Jan 08, 2010 | 49.00 | 49.75 | 48.79 | 49.71 | 957,391 | +0.68(+1.39%) |
Jan 07, 2010 | 49.04 | 49.16 | 48.55 | 49.03 | 2,241,467 | -0.27(-0.55%) |
Jan 06, 2010 | 48.43 | 49.52 | 48.42 | 49.30 | 2,590,027 | +0.91(+1.87%) |
Jan 05, 2010 | 48.09 | 48.48 | 47.95 | 48.39 | 1,007,336 | +0.41(+0.86%) |
Jan 04, 2010 | 46.86 | 47.99 | 46.86 | 47.98 | 1,936,750 | +1.53(+3.30%) |
Dec 31, 2009 | 47.06 | 46.45 | 46.45 | 46.45 | 437,789 | -0.50(-1.07%) |
Dec 30, 2009 | 46.78 | 47.10 | 46.55 | 46.95 | 715,393 | -0.01(-0.02%) |
Dec 29, 2009 | 47.27 | 47.48 | 46.85 | 46.96 | 1,367,759 | -0.18(-0.38%) |
Dec 28, 2009 | 47.46 | 47.53 | 46.89 | 47.14 | 1,931,719 | -0.02(-0.03%) |
Dec 24, 2009 | 47.00 | 47.27 | 46.94 | 47.15 | 1,349,693 | +0.34(+0.73%) |
Dec 23, 2009 | 46.11 | 46.82 | 45.98 | 46.81 | 1,564,027 | +0.63(+1.36%) |
Dec 22, 2009 | 45.90 | 46.21 | 45.72 | 46.18 | 832,596 | +0.37(+0.81%) |
Dec 21, 2009 | 45.55 | 46.11 | 45.48 | 45.81 | 1,601,820 | +0.52(+1.15%) |
Dec 18, 2009 | 45.24 | 45.64 | 44.73 | 45.29 | 2,909,968 | +0.10(+0.22%) |
Dec 17, 2009 | 45.80 | 45.89 | 45.08 | 45.19 | 1,190,407 | -1.09(-2.36%) |
Dec 16, 2009 | 45.97 | 46.62 | 45.97 | 46.28 | 3,239,028 | +0.51(+1.12%) |
Dec 15, 2009 | 45.87 | 46.48 | 45.60 | 45.77 | 2,573,641 | -0.15(-0.32%) |
Dec 14, 2009 | 45.95 | 46.14 | 45.90 | 45.92 | 2,965,078 | +0.58(+1.28%) |
Dec 11, 2009 | 45.49 | 45.66 | 44.93 | 45.34 | 3,028,972 | +0.07(+0.15%) |
Dec 10, 2009 | 45.40 | 45.80 | 45.03 | 45.27 | 1,642,331 | +0.03(+0.07%) |
Dec 09, 2009 | 44.77 | 45.29 | 44.24 | 45.24 | 1,599,857 | +0.64(+1.43%) |
Dec 08, 2009 | 44.94 | 45.08 | 44.38 | 44.60 | 1,662,610 | -0.72(-1.59%) |
Dec 07, 2009 | 45.11 | 45.90 | 45.07 | 45.32 | 3,051,751 | +0.05(+0.12%) |
Dec 04, 2009 | 46.68 | 46.91 | 44.57 | 45.27 | 6,229,433 | -0.74(-1.62%) |
Dec 03, 2009 | 47.07 | 47.11 | 46.01 | 46.01 | 4,499,198 | -0.91(-1.93%) |
Dec 02, 2009 | 46.32 | 47.15 | 46.31 | 46.92 | 1,913,039 | +0.70(+1.51%) |
Dec 01, 2009 | 46.26 | 46.66 | 46.08 | 46.22 | 2,513,486 | +0.67(+1.46%) |
Nov 30, 2009 | 45.52 | 45.84 | 45.13 | 45.55 | 2,441,210 | +0.14(+0.31%) |
Nov 27, 2009 | 45.01 | 45.93 | 44.65 | 45.41 | 1,256,416 | -1.19(-2.56%) |
Nov 25, 2009 | 46.17 | 46.66 | 45.90 | 46.61 | 2,531,312 | +0.77(+1.67%) |
Nov 24, 2009 | 45.82 | 45.96 | 45.30 | 45.84 | 2,698,692 | -0.04(-0.08%) |
Nov 23, 2009 | 46.48 | 46.93 | 45.75 | 45.88 | 3,100,718 | +0.24(+0.53%) |
Nov 20, 2009 | 45.25 | 45.76 | 44.96 | 45.64 | 1,488,581 | -0.10(-0.22%) |
Nov 19, 2009 | 46.10 | 46.10 | 45.06 | 45.74 | 1,560,625 | -0.81(-1.75%) |
Nov 18, 2009 | 46.99 | 47.08 | 46.20 | 46.55 | 1,334,164 | -0.22(-0.48%) |
Nov 17, 2009 | 46.04 | 46.82 | 45.82 | 46.78 | 1,635,426 | +0.47(+1.00%) |
Nov 16, 2009 | 45.62 | 46.55 | 45.55 | 46.31 | 2,853,371 | +1.22(+2.70%) |
Nov 13, 2009 | 44.91 | 45.48 | 44.64 | 45.10 | 3,265,350 | +0.35(+0.78%) |
Nov 12, 2009 | 45.10 | 45.67 | 44.58 | 44.75 | 3,668,877 | -0.45(-0.99%) |
Nov 11, 2009 | 45.30 | 45.70 | 44.93 | 45.20 | 1,650,511 | +0.40(+0.88%) |
Nov 10, 2009 | 44.79 | 44.97 | 44.24 | 44.80 | 1,678,937 | -0.06(-0.14%) |
Nov 09, 2009 | 44.13 | 44.91 | 44.03 | 44.86 | 1,558,806 | +1.49(+3.43%) |
Nov 06, 2009 | 42.79 | 43.96 | 42.71 | 43.38 | 919,783 | +0.13(+0.30%) |
Nov 05, 2009 | 42.48 | 43.29 | 42.31 | 43.24 | 1,296,987 | +1.17(+2.78%) |
Nov 04, 2009 | 42.93 | 43.05 | 41.99 | 42.07 | 1,327,690 | -0.02(-0.06%) |
Nov 03, 2009 | 40.76 | 42.34 | 40.65 | 42.10 | 1,547,713 | +0.78(+1.88%) |