Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.79 | 50.74 | 49.57 | 50.29 | 1,596,444 | +0.52(+1.04%) |
Jan 28, 2010 | 50.44 | 50.44 | 49.11 | 49.77 | 1,560,762 | +0.80(+1.63%) |
Jan 27, 2010 | 49.81 | 49.81 | 48.45 | 48.97 | 1,708,663 | -0.81(-1.63%) |
Jan 26, 2010 | 48.54 | 50.05 | 48.28 | 49.78 | 1,724,943 | +1.27(+2.62%) |
Jan 25, 2010 | 48.77 | 48.83 | 48.12 | 48.51 | 1,880,903 | +0.01(+0.02%) |
Jan 22, 2010 | 47.95 | 49.48 | 47.78 | 48.50 | 2,023,171 | +0.51(+1.06%) |
Jan 21, 2010 | 48.99 | 49.20 | 47.93 | 47.99 | 1,180,193 | -0.87(-1.78%) |
Jan 20, 2010 | 49.35 | 49.89 | 48.75 | 48.86 | 854,966 | -0.45(-0.91%) |
Jan 19, 2010 | 48.42 | 49.38 | 48.25 | 49.31 | 753,136 | +0.96(+1.99%) |
Jan 15, 2010 | 49.03 | 48.35 | 48.35 | 48.35 | 785,000 | -0.64(-1.31%) |
Jan 14, 2010 | 49.01 | 49.49 | 48.70 | 48.99 | 781,298 | +0.03(+0.06%) |
Jan 13, 2010 | 48.21 | 49.01 | 48.11 | 48.96 | 926,725 | +0.86(+1.79%) |
Jan 12, 2010 | 47.52 | 48.15 | 47.49 | 48.10 | 1,159,738 | +0.46(+0.97%) |
Jan 11, 2010 | 47.54 | 48.25 | 47.52 | 47.64 | 1,192,423 | +0.25(+0.53%) |
Jan 08, 2010 | 47.33 | 47.47 | 47.00 | 47.39 | 675,384 | +0.05(+0.11%) |
Jan 07, 2010 | 48.07 | 48.07 | 47.11 | 47.34 | 975,782 | -0.79(-1.64%) |
Jan 06, 2010 | 47.95 | 48.49 | 47.75 | 48.13 | 810,004 | +0.29(+0.61%) |
Jan 05, 2010 | 47.67 | 47.85 | 47.41 | 47.84 | 846,008 | +0.67(+1.42%) |
Jan 04, 2010 | 47.19 | 47.42 | 47.00 | 47.17 | 780,520 | +0.32(+0.68%) |
Dec 31, 2009 | 47.46 | 46.85 | 46.85 | 46.85 | 330,600 | -0.50(-1.06%) |
Dec 30, 2009 | 47.25 | 47.35 | 47.05 | 47.35 | 328,623 | +0.06(+0.13%) |
Dec 29, 2009 | 47.00 | 47.38 | 46.98 | 47.29 | 362,729 | +0.31(+0.66%) |
Dec 28, 2009 | 46.96 | 47.00 | 46.81 | 46.98 | 536,622 | +0.09(+0.19%) |
Dec 24, 2009 | 46.71 | 46.92 | 46.51 | 46.89 | 219,162 | +0.22(+0.47%) |
Dec 23, 2009 | 46.58 | 46.72 | 46.28 | 46.67 | 471,947 | +0.14(+0.30%) |
Dec 22, 2009 | 45.96 | 46.60 | 45.95 | 46.53 | 476,608 | +0.48(+1.04%) |
Dec 21, 2009 | 45.13 | 46.20 | 45.04 | 46.05 | 1,080,909 | +1.07(+2.38%) |
Dec 18, 2009 | 44.78 | 44.98 | 44.30 | 44.98 | 941,943 | +0.29(+0.65%) |
Dec 17, 2009 | 45.21 | 45.29 | 44.69 | 44.69 | 628,147 | -1.01(-2.21%) |
Dec 16, 2009 | 46.00 | 46.10 | 45.45 | 45.70 | 668,429 | -0.30(-0.65%) |
Dec 15, 2009 | 46.08 | 46.30 | 45.85 | 46.00 | 634,069 | -0.28(-0.61%) |
Dec 14, 2009 | 46.05 | 46.36 | 45.98 | 46.28 | 745,676 | +0.28(+0.61%) |
Dec 11, 2009 | 46.32 | 46.46 | 45.80 | 46.00 | 528,634 | -0.07(-0.15%) |
Dec 10, 2009 | 45.70 | 46.40 | 45.70 | 46.07 | 627,664 | +0.52(+1.14%) |
Dec 09, 2009 | 45.55 | 45.55 | 45.09 | 45.55 | 796,465 | +0.02(+0.04%) |
Dec 08, 2009 | 45.71 | 45.71 | 44.95 | 45.53 | 1,107,317 | -0.23(-0.50%) |
Dec 07, 2009 | 45.87 | 46.27 | 45.72 | 45.76 | 542,141 | -0.27(-0.59%) |
Dec 04, 2009 | 46.00 | 46.44 | 45.58 | 46.03 | 939,040 | +0.37(+0.81%) |
Dec 03, 2009 | 46.24 | 46.25 | 45.60 | 45.66 | 1,043,080 | -0.35(-0.76%) |
Dec 02, 2009 | 47.15 | 47.46 | 45.80 | 46.01 | 2,301,594 | -0.99(-2.11%) |
Dec 01, 2009 | 47.10 | 47.61 | 46.92 | 47.00 | 1,262,106 | +0.26(+0.56%) |
Nov 30, 2009 | 46.97 | 47.61 | 46.64 | 46.74 | 1,407,432 | -0.09(-0.19%) |
Nov 27, 2009 | 46.41 | 47.22 | 46.08 | 46.83 | 281,992 | -0.61(-1.29%) |
Nov 25, 2009 | 47.78 | 47.78 | 47.09 | 47.44 | 689,028 | +0.74(+1.58%) |
Nov 24, 2009 | 46.67 | 47.47 | 46.44 | 46.70 | 944,719 | -0.06(-0.13%) |
Nov 23, 2009 | 46.16 | 46.76 | 45.91 | 46.76 | 795,983 | +1.15(+2.52%) |
Nov 20, 2009 | 45.57 | 45.79 | 45.39 | 45.61 | 688,172 | -0.15(-0.33%) |
Nov 19, 2009 | 46.20 | 46.26 | 45.30 | 45.76 | 681,438 | -0.64(-1.38%) |
Nov 18, 2009 | 46.32 | 46.60 | 46.03 | 46.40 | 461,630 | +0.07(+0.15%) |
Nov 17, 2009 | 46.37 | 46.50 | 45.95 | 46.33 | 591,479 | -0.25(-0.54%) |
Nov 16, 2009 | 45.40 | 46.88 | 45.40 | 46.58 | 1,129,275 | +1.36(+3.01%) |
Nov 13, 2009 | 45.06 | 45.58 | 44.90 | 45.22 | 737,295 | +0.19(+0.42%) |
Nov 12, 2009 | 45.20 | 45.52 | 44.88 | 45.03 | 646,826 | -0.28(-0.62%) |
Nov 11, 2009 | 45.15 | 45.39 | 44.92 | 45.31 | 589,146 | +0.32(+0.71%) |
Nov 10, 2009 | 44.79 | 45.04 | 44.68 | 44.99 | 821,885 | +0.39(+0.87%) |
Nov 09, 2009 | 43.71 | 44.86 | 43.71 | 44.60 | 939,705 | +1.11(+2.55%) |
Nov 06, 2009 | 43.43 | 43.91 | 43.16 | 43.49 | 606,196 | -0.23(-0.53%) |
Nov 05, 2009 | 43.13 | 43.72 | 42.86 | 43.72 | 647,236 | +1.01(+2.36%) |
Nov 04, 2009 | 42.81 | 43.37 | 42.60 | 42.71 | 1,048,764 | -0.13(-0.30%) |
Nov 03, 2009 | 42.85 | 42.90 | 42.15 | 42.84 | 1,432,841 | -0.34(-0.79%) |