Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.61 | 47.14 | 46.12 | 46.24 | 1,361,706 | -0.10(-0.21%) |
Jan 28, 2010 | 46.08 | 46.77 | 45.51 | 46.34 | 1,121,138 | -0.30(-0.63%) |
Jan 27, 2010 | 46.11 | 46.74 | 45.81 | 46.64 | 1,161,491 | +0.42(+0.90%) |
Jan 26, 2010 | 46.18 | 46.54 | 45.97 | 46.22 | 876,616 | -0.30(-0.65%) |
Jan 25, 2010 | 47.24 | 47.41 | 46.31 | 46.52 | 781,787 | -0.15(-0.32%) |
Jan 22, 2010 | 47.30 | 47.70 | 46.65 | 46.67 | 886,395 | -0.69(-1.45%) |
Jan 21, 2010 | 48.61 | 48.67 | 47.11 | 47.36 | 1,762,380 | -1.36(-2.80%) |
Jan 20, 2010 | 48.89 | 48.93 | 48.09 | 48.72 | 936,905 | -0.64(-1.30%) |
Jan 19, 2010 | 49.15 | 49.69 | 49.08 | 49.37 | 875,823 | +0.07(+0.14%) |
Jan 15, 2010 | 49.39 | 49.30 | 49.30 | 49.30 | 731,521 | -0.32(-0.65%) |
Jan 14, 2010 | 49.25 | 49.70 | 49.07 | 49.62 | 472,931 | +0.23(+0.48%) |
Jan 13, 2010 | 49.28 | 49.57 | 49.11 | 49.38 | 492,578 | +0.21(+0.42%) |
Jan 12, 2010 | 49.30 | 49.35 | 48.84 | 49.17 | 676,677 | -0.38(-0.77%) |
Jan 11, 2010 | 50.04 | 50.10 | 49.30 | 49.56 | 665,517 | -0.34(-0.68%) |
Jan 08, 2010 | 49.37 | 49.94 | 49.05 | 49.90 | 682,223 | +0.49(+0.99%) |
Jan 07, 2010 | 48.81 | 49.53 | 48.81 | 49.41 | 696,428 | +0.36(+0.73%) |
Jan 06, 2010 | 48.77 | 49.50 | 48.77 | 49.05 | 1,029,877 | +0.05(+0.11%) |
Jan 05, 2010 | 48.75 | 49.24 | 48.65 | 49.00 | 592,486 | +0.01(+0.02%) |
Jan 04, 2010 | 48.54 | 49.24 | 48.37 | 48.99 | 952,371 | +0.86(+1.79%) |
Dec 31, 2009 | 48.88 | 48.13 | 48.13 | 48.13 | 584,412 | -0.77(-1.56%) |
Dec 30, 2009 | 48.58 | 48.99 | 48.39 | 48.90 | 410,103 | +0.07(+0.14%) |
Dec 29, 2009 | 48.68 | 49.22 | 48.60 | 48.83 | 380,083 | +0.15(+0.30%) |
Dec 28, 2009 | 48.64 | 48.70 | 48.32 | 48.68 | 858,534 | +0.23(+0.47%) |
Dec 24, 2009 | 48.40 | 48.56 | 48.22 | 48.45 | 456,224 | +0.14(+0.29%) |
Dec 23, 2009 | 48.86 | 49.12 | 48.20 | 48.31 | 1,461,933 | -0.50(-1.03%) |
Dec 22, 2009 | 48.45 | 48.93 | 48.38 | 48.82 | 955,221 | +0.33(+0.68%) |
Dec 21, 2009 | 48.96 | 49.28 | 48.38 | 48.49 | 904,919 | -0.19(-0.39%) |
Dec 18, 2009 | 48.77 | 49.04 | 48.36 | 48.68 | 915,745 | +0.08(+0.16%) |
Dec 17, 2009 | 48.51 | 48.96 | 48.44 | 48.60 | 618,338 | -0.70(-1.43%) |
Dec 16, 2009 | 49.33 | 49.45 | 48.84 | 49.30 | 988,574 | +0.07(+0.14%) |
Dec 15, 2009 | 48.89 | 49.28 | 48.49 | 49.24 | 736,844 | +0.29(+0.59%) |
Dec 14, 2009 | 48.76 | 48.99 | 48.62 | 48.95 | 987,815 | +0.44(+0.91%) |
Dec 11, 2009 | 48.28 | 48.69 | 48.25 | 48.51 | 632,025 | +0.30(+0.63%) |
Dec 10, 2009 | 48.35 | 48.68 | 48.06 | 48.20 | 584,345 | +0.06(+0.13%) |
Dec 09, 2009 | 48.51 | 48.51 | 47.75 | 48.14 | 999,409 | -0.22(-0.45%) |
Dec 08, 2009 | 48.45 | 48.72 | 47.87 | 48.36 | 1,198,247 | -0.22(-0.45%) |
Dec 07, 2009 | 47.69 | 48.62 | 47.57 | 48.57 | 893,642 | +1.02(+2.14%) |
Dec 04, 2009 | 48.41 | 48.91 | 47.19 | 47.56 | 2,783,951 | -0.09(-0.18%) |
Dec 03, 2009 | 47.77 | 48.22 | 47.52 | 47.64 | 1,098,623 | -0.10(-0.22%) |
Dec 02, 2009 | 47.48 | 47.85 | 47.29 | 47.75 | 797,790 | +0.43(+0.90%) |
Dec 01, 2009 | 46.63 | 47.42 | 46.63 | 47.32 | 1,048,404 | +0.84(+1.81%) |
Nov 30, 2009 | 46.74 | 46.74 | 46.03 | 46.48 | 892,415 | -0.21(-0.45%) |
Nov 27, 2009 | 46.23 | 46.98 | 46.07 | 46.69 | 435,663 | -0.70(-1.47%) |
Nov 25, 2009 | 47.18 | 47.47 | 46.79 | 47.38 | 719,640 | +0.43(+0.91%) |
Nov 24, 2009 | 47.31 | 47.31 | 46.67 | 46.96 | 1,127,731 | -0.10(-0.22%) |
Nov 23, 2009 | 46.49 | 47.09 | 46.44 | 47.06 | 1,185,235 | +0.91(+1.98%) |
Nov 20, 2009 | 45.38 | 46.20 | 45.31 | 46.15 | 1,379,373 | +0.64(+1.41%) |
Nov 19, 2009 | 46.28 | 46.35 | 45.17 | 45.51 | 961,109 | -0.87(-1.87%) |
Nov 18, 2009 | 46.64 | 46.71 | 46.29 | 46.37 | 1,262,866 | -0.36(-0.76%) |
Nov 17, 2009 | 46.68 | 46.77 | 46.15 | 46.73 | 834,274 | +0.03(+0.06%) |
Nov 16, 2009 | 46.23 | 46.84 | 45.92 | 46.71 | 724,001 | +0.70(+1.51%) |
Nov 13, 2009 | 45.55 | 46.21 | 45.31 | 46.01 | 915,245 | +0.72(+1.59%) |
Nov 12, 2009 | 45.65 | 46.09 | 45.23 | 45.29 | 568,502 | -0.44(-0.97%) |
Nov 11, 2009 | 45.75 | 46.08 | 45.55 | 45.73 | 667,292 | +0.34(+0.75%) |
Nov 10, 2009 | 45.70 | 46.03 | 45.22 | 45.39 | 798,545 | -0.56(-1.21%) |
Nov 09, 2009 | 45.24 | 45.95 | 45.24 | 45.95 | 967,070 | +1.17(+2.60%) |
Nov 06, 2009 | 44.97 | 45.42 | 44.47 | 44.78 | 1,337,911 | -0.28(-0.62%) |
Nov 05, 2009 | 43.46 | 45.06 | 43.46 | 45.06 | 2,515,946 | +1.91(+4.43%) |
Nov 04, 2009 | 42.91 | 43.82 | 42.87 | 43.15 | 1,167,136 | +0.34(+0.79%) |
Nov 03, 2009 | 42.72 | 43.00 | 41.03 | 42.81 | 2,643,905 | -1.34(-3.03%) |