Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.78 | 44.29 | 42.25 | 42.29 | 2,757,412 | -1.18(-2.72%) |
Jan 28, 2010 | 44.70 | 44.79 | 43.07 | 43.48 | 2,409,441 | -0.87(-1.97%) |
Jan 27, 2010 | 44.57 | 44.95 | 43.43 | 44.35 | 3,756,114 | -0.34(-0.76%) |
Jan 26, 2010 | 44.64 | 45.61 | 44.46 | 44.69 | 2,476,371 | -0.50(-1.11%) |
Jan 25, 2010 | 45.34 | 45.76 | 45.07 | 45.19 | 1,930,105 | +0.43(+0.97%) |
Jan 22, 2010 | 45.44 | 46.27 | 44.64 | 44.76 | 4,932,537 | -1.03(-2.24%) |
Jan 21, 2010 | 47.86 | 47.87 | 45.75 | 45.79 | 5,143,453 | -2.23(-4.65%) |
Jan 20, 2010 | 48.33 | 48.33 | 47.35 | 48.02 | 3,078,300 | -0.80(-1.65%) |
Jan 19, 2010 | 47.92 | 48.83 | 47.87 | 48.82 | 2,001,652 | +0.90(+1.89%) |
Jan 15, 2010 | 48.29 | 47.92 | 47.92 | 47.92 | 974,776 | -0.52(-1.07%) |
Jan 14, 2010 | 48.79 | 49.05 | 48.28 | 48.43 | 3,797,351 | -0.46(-0.95%) |
Jan 13, 2010 | 48.47 | 48.92 | 47.79 | 48.90 | 1,263,889 | +0.46(+0.94%) |
Jan 12, 2010 | 48.70 | 48.97 | 47.93 | 48.44 | 2,153,404 | -0.96(-1.94%) |
Jan 11, 2010 | 50.39 | 50.44 | 49.15 | 49.40 | 4,107,422 | -0.13(-0.27%) |
Jan 08, 2010 | 48.82 | 49.57 | 48.61 | 49.53 | 960,829 | +0.68(+1.39%) |
Jan 07, 2010 | 48.87 | 48.98 | 48.37 | 48.85 | 2,249,514 | -0.27(-0.55%) |
Jan 06, 2010 | 48.26 | 49.35 | 48.25 | 49.12 | 2,599,326 | +0.90(+1.87%) |
Jan 05, 2010 | 47.92 | 48.30 | 47.78 | 48.22 | 1,010,953 | +0.41(+0.86%) |
Jan 04, 2010 | 46.70 | 47.82 | 46.70 | 47.81 | 1,943,704 | +1.53(+3.30%) |
Dec 31, 2009 | 46.89 | 46.28 | 46.28 | 46.28 | 439,361 | -0.50(-1.07%) |
Dec 30, 2009 | 46.61 | 46.93 | 46.39 | 46.78 | 717,962 | -0.01(-0.02%) |
Dec 29, 2009 | 47.10 | 47.31 | 46.68 | 46.79 | 1,372,670 | -0.18(-0.38%) |
Dec 28, 2009 | 47.29 | 47.36 | 46.72 | 46.97 | 1,938,655 | -0.02(-0.03%) |
Dec 24, 2009 | 46.84 | 47.10 | 46.77 | 46.98 | 1,354,539 | +0.34(+0.73%) |
Dec 23, 2009 | 45.95 | 46.65 | 45.82 | 46.64 | 1,569,642 | +0.63(+1.36%) |
Dec 22, 2009 | 45.74 | 46.04 | 45.56 | 46.02 | 835,585 | +0.37(+0.81%) |
Dec 21, 2009 | 45.38 | 45.95 | 45.32 | 45.65 | 1,607,572 | +0.52(+1.15%) |
Dec 18, 2009 | 45.07 | 45.48 | 44.57 | 45.13 | 2,920,416 | +0.10(+0.22%) |
Dec 17, 2009 | 45.64 | 45.72 | 44.92 | 45.03 | 1,194,681 | -1.09(-2.36%) |
Dec 16, 2009 | 45.80 | 46.45 | 45.80 | 46.12 | 3,250,658 | +0.51(+1.12%) |
Dec 15, 2009 | 45.71 | 46.31 | 45.44 | 45.61 | 2,582,882 | -0.15(-0.32%) |
Dec 14, 2009 | 45.79 | 45.98 | 45.73 | 45.75 | 2,975,724 | +0.58(+1.28%) |
Dec 11, 2009 | 45.33 | 45.50 | 44.77 | 45.17 | 3,039,847 | +0.07(+0.15%) |
Dec 10, 2009 | 45.24 | 45.64 | 44.87 | 45.11 | 1,648,228 | +0.03(+0.07%) |
Dec 09, 2009 | 44.61 | 45.13 | 44.09 | 45.07 | 1,605,601 | +0.63(+1.43%) |
Dec 08, 2009 | 44.78 | 44.92 | 44.22 | 44.44 | 1,668,580 | -0.72(-1.59%) |
Dec 07, 2009 | 44.95 | 45.73 | 44.91 | 45.16 | 3,062,709 | +0.05(+0.12%) |
Dec 04, 2009 | 46.51 | 46.74 | 44.41 | 45.11 | 6,251,799 | -0.74(-1.62%) |
Dec 03, 2009 | 46.91 | 46.94 | 45.85 | 45.85 | 4,515,352 | -0.90(-1.93%) |
Dec 02, 2009 | 46.16 | 46.98 | 46.15 | 46.75 | 1,919,908 | +0.70(+1.51%) |
Dec 01, 2009 | 46.09 | 46.49 | 45.92 | 46.06 | 2,522,510 | +0.66(+1.46%) |
Nov 30, 2009 | 45.36 | 45.68 | 44.97 | 45.39 | 2,449,975 | +0.14(+0.31%) |
Nov 27, 2009 | 44.85 | 45.76 | 44.50 | 45.25 | 1,260,927 | -1.19(-2.56%) |
Nov 25, 2009 | 46.00 | 46.49 | 45.74 | 46.44 | 2,540,400 | +0.76(+1.67%) |
Nov 24, 2009 | 45.65 | 45.79 | 45.14 | 45.68 | 2,708,382 | -0.04(-0.08%) |
Nov 23, 2009 | 46.32 | 46.77 | 45.58 | 45.72 | 3,111,851 | +0.24(+0.53%) |
Nov 20, 2009 | 45.09 | 45.59 | 44.80 | 45.48 | 1,493,925 | -0.10(-0.22%) |
Nov 19, 2009 | 45.94 | 45.94 | 44.90 | 45.58 | 1,566,228 | -0.81(-1.75%) |
Nov 18, 2009 | 46.82 | 46.91 | 46.03 | 46.39 | 1,338,954 | -0.22(-0.48%) |
Nov 17, 2009 | 45.88 | 46.65 | 45.65 | 46.61 | 1,641,298 | +0.46(+1.00%) |
Nov 16, 2009 | 45.45 | 46.38 | 45.39 | 46.15 | 2,863,616 | +1.21(+2.70%) |
Nov 13, 2009 | 44.75 | 45.32 | 44.48 | 44.94 | 3,277,074 | +0.35(+0.78%) |
Nov 12, 2009 | 44.94 | 45.51 | 44.42 | 44.59 | 3,682,050 | -0.45(-0.99%) |
Nov 11, 2009 | 45.14 | 45.54 | 44.77 | 45.04 | 1,656,437 | +0.39(+0.88%) |
Nov 10, 2009 | 44.63 | 44.80 | 44.08 | 44.64 | 1,684,965 | -0.06(-0.14%) |
Nov 09, 2009 | 43.97 | 44.75 | 43.88 | 44.70 | 1,564,403 | +1.48(+3.43%) |
Nov 06, 2009 | 42.64 | 43.81 | 42.56 | 43.22 | 923,086 | +0.13(+0.30%) |
Nov 05, 2009 | 42.33 | 43.14 | 42.15 | 43.09 | 1,301,643 | +1.17(+2.78%) |
Nov 04, 2009 | 42.77 | 42.90 | 41.84 | 41.92 | 1,332,457 | -0.02(-0.06%) |
Nov 03, 2009 | 40.61 | 42.19 | 40.51 | 41.95 | 1,553,270 | +0.77(+1.88%) |