Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 50.62 | 50.71 | 49.02 | 49.18 | 2,755,623 | -1.31(-2.60%) |
Jan 28, 2010 | 50.91 | 51.42 | 50.19 | 50.50 | 1,560,417 | -0.39(-0.76%) |
Jan 27, 2010 | 49.24 | 51.12 | 49.03 | 50.89 | 2,034,011 | +1.71(+3.49%) |
Jan 26, 2010 | 49.66 | 50.37 | 48.86 | 49.17 | 2,201,564 | -0.85(-1.69%) |
Jan 25, 2010 | 50.93 | 51.25 | 49.20 | 50.02 | 1,772,082 | -0.39(-0.78%) |
Jan 22, 2010 | 52.27 | 52.42 | 50.20 | 50.41 | 2,468,299 | -2.00(-3.82%) |
Jan 21, 2010 | 51.89 | 53.56 | 51.89 | 52.41 | 4,072,873 | +0.60(+1.16%) |
Jan 20, 2010 | 49.12 | 52.23 | 49.12 | 51.81 | 5,069,583 | +1.99(+4.00%) |
Jan 19, 2010 | 48.82 | 50.12 | 48.32 | 49.82 | 1,928,366 | +1.03(+2.11%) |
Jan 15, 2010 | 49.95 | 48.79 | 48.79 | 48.79 | 2,105,523 | -1.45(-2.89%) |
Jan 14, 2010 | 49.09 | 50.47 | 49.00 | 50.25 | 1,413,709 | +1.15(+2.34%) |
Jan 13, 2010 | 47.85 | 49.45 | 47.28 | 49.10 | 2,212,712 | +1.29(+2.69%) |
Jan 12, 2010 | 48.50 | 48.68 | 47.55 | 47.81 | 1,168,805 | -0.97(-1.98%) |
Jan 11, 2010 | 49.31 | 49.47 | 48.66 | 48.78 | 825,275 | -0.47(-0.95%) |
Jan 08, 2010 | 48.39 | 49.59 | 48.30 | 49.24 | 2,071,650 | +0.48(+0.98%) |
Jan 07, 2010 | 47.07 | 49.13 | 46.77 | 48.76 | 2,739,468 | +1.75(+3.73%) |
Jan 06, 2010 | 45.64 | 47.28 | 45.45 | 47.01 | 2,031,780 | +1.52(+3.34%) |
Jan 05, 2010 | 44.55 | 45.61 | 44.48 | 45.49 | 1,168,356 | +0.80(+1.79%) |
Jan 04, 2010 | 45.10 | 45.12 | 44.23 | 44.69 | 1,080,966 | +0.08(+0.18%) |
Dec 31, 2009 | 44.90 | 44.61 | 44.61 | 44.61 | 661,855 | -0.13(-0.28%) |
Dec 30, 2009 | 44.46 | 44.81 | 44.32 | 44.74 | 474,480 | +0.17(+0.37%) |
Dec 29, 2009 | 44.72 | 44.95 | 44.48 | 44.57 | 499,398 | -0.01(-0.03%) |
Dec 28, 2009 | 44.60 | 44.73 | 44.26 | 44.58 | 560,884 | +0.02(+0.04%) |
Dec 24, 2009 | 44.22 | 44.68 | 44.04 | 44.56 | 527,863 | +0.37(+0.85%) |
Dec 23, 2009 | 44.49 | 44.68 | 44.16 | 44.19 | 563,824 | -0.40(-0.90%) |
Dec 22, 2009 | 44.03 | 44.66 | 43.71 | 44.59 | 941,808 | +0.73(+1.66%) |
Dec 21, 2009 | 43.35 | 43.89 | 42.90 | 43.86 | 920,062 | +0.60(+1.39%) |
Dec 18, 2009 | 42.52 | 43.26 | 42.43 | 43.26 | 1,460,681 | +0.98(+2.32%) |
Dec 17, 2009 | 41.86 | 42.90 | 41.74 | 42.28 | 1,326,107 | +0.29(+0.70%) |
Dec 16, 2009 | 42.06 | 42.24 | 41.42 | 41.99 | 1,119,343 | +0.09(+0.22%) |
Dec 15, 2009 | 43.12 | 43.12 | 41.77 | 41.90 | 1,193,172 | -1.35(-3.13%) |
Dec 14, 2009 | 42.70 | 43.28 | 42.68 | 43.25 | 1,160,793 | +0.27(+0.64%) |
Dec 11, 2009 | 42.48 | 43.08 | 42.14 | 42.98 | 1,137,378 | +0.57(+1.34%) |
Dec 10, 2009 | 42.74 | 43.02 | 42.22 | 42.41 | 1,101,745 | -0.25(-0.58%) |
Dec 09, 2009 | 42.38 | 42.94 | 42.16 | 42.66 | 1,400,039 | +0.14(+0.33%) |
Dec 08, 2009 | 41.32 | 42.74 | 41.30 | 42.52 | 2,203,843 | +1.55(+3.78%) |
Dec 07, 2009 | 42.26 | 42.67 | 40.83 | 40.97 | 2,370,265 | -1.34(-3.17%) |
Dec 04, 2009 | 42.43 | 42.93 | 41.48 | 42.31 | 1,390,651 | +0.41(+0.97%) |
Dec 03, 2009 | 44.02 | 44.22 | 41.86 | 41.90 | 1,245,286 | -1.74(-3.99%) |
Dec 02, 2009 | 43.62 | 44.03 | 43.34 | 43.64 | 865,525 | -0.14(-0.32%) |
Dec 01, 2009 | 43.86 | 44.02 | 43.28 | 43.78 | 1,388,658 | +0.05(+0.11%) |
Nov 30, 2009 | 42.83 | 43.76 | 42.68 | 43.74 | 954,613 | +1.15(+2.71%) |
Nov 27, 2009 | 42.98 | 43.50 | 42.57 | 42.58 | 629,986 | -1.68(-3.80%) |
Nov 25, 2009 | 44.29 | 44.46 | 44.02 | 44.26 | 487,900 | -0.03(-0.08%) |
Nov 24, 2009 | 44.31 | 44.43 | 43.72 | 44.30 | 1,425,156 | -0.13(-0.29%) |
Nov 23, 2009 | 44.34 | 44.98 | 44.22 | 44.42 | 1,191,247 | +0.51(+1.15%) |
Nov 20, 2009 | 43.44 | 44.00 | 42.72 | 43.92 | 1,717,098 | +0.35(+0.80%) |
Nov 19, 2009 | 42.73 | 43.89 | 42.68 | 43.57 | 2,618,053 | +0.31(+0.71%) |
Nov 18, 2009 | 42.23 | 43.32 | 42.13 | 43.26 | 1,430,460 | +0.91(+2.14%) |
Nov 17, 2009 | 42.32 | 42.44 | 41.74 | 42.36 | 1,552,278 | +0.07(+0.17%) |
Nov 16, 2009 | 41.96 | 42.67 | 41.69 | 42.28 | 1,825,892 | +0.60(+1.44%) |
Nov 13, 2009 | 42.13 | 42.43 | 41.48 | 41.68 | 950,694 | -0.33(-0.79%) |
Nov 12, 2009 | 42.76 | 42.88 | 41.96 | 42.02 | 954,210 | -0.83(-1.93%) |
Nov 11, 2009 | 42.62 | 43.35 | 42.42 | 42.84 | 895,411 | +0.47(+1.10%) |
Nov 10, 2009 | 43.12 | 43.12 | 42.02 | 42.38 | 752,407 | -0.72(-1.67%) |
Nov 09, 2009 | 42.86 | 43.10 | 41.92 | 43.10 | 1,180,040 | +1.19(+2.85%) |
Nov 06, 2009 | 41.25 | 42.18 | 41.02 | 41.90 | 997,842 | +0.17(+0.42%) |
Nov 05, 2009 | 40.85 | 41.80 | 40.27 | 41.73 | 1,681,098 | +1.08(+2.66%) |
Nov 04, 2009 | 42.08 | 42.62 | 40.49 | 40.65 | 2,192,114 | -1.20(-2.87%) |
Nov 03, 2009 | 41.84 | 42.49 | 41.52 | 41.85 | 1,408,409 | -0.35(-0.84%) |