Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.11 | 49.67 | 48.31 | 48.51 | 1,987,999 | -0.32(-0.66%) |
Jan 28, 2010 | 49.07 | 49.60 | 48.23 | 48.83 | 1,588,413 | -0.13(-0.26%) |
Jan 27, 2010 | 48.90 | 49.27 | 48.09 | 48.96 | 1,315,295 | -0.14(-0.29%) |
Jan 26, 2010 | 49.26 | 49.97 | 48.62 | 49.10 | 1,544,013 | -0.40(-0.81%) |
Jan 25, 2010 | 51.19 | 51.22 | 49.06 | 49.50 | 1,667,714 | -0.55(-1.10%) |
Jan 22, 2010 | 50.44 | 50.95 | 49.16 | 50.05 | 3,668,345 | -0.81(-1.60%) |
Jan 21, 2010 | 52.42 | 52.64 | 50.39 | 50.86 | 2,120,443 | -1.63(-3.11%) |
Jan 20, 2010 | 53.07 | 53.07 | 51.63 | 52.49 | 1,520,745 | -0.83(-1.55%) |
Jan 19, 2010 | 52.91 | 53.35 | 52.48 | 53.32 | 1,090,741 | +0.22(+0.41%) |
Jan 15, 2010 | 53.64 | 53.10 | 53.10 | 53.10 | 1,129,248 | -0.56(-1.05%) |
Jan 14, 2010 | 53.43 | 54.20 | 53.39 | 53.66 | 918,203 | +0.06(+0.12%) |
Jan 13, 2010 | 53.60 | 53.78 | 52.93 | 53.60 | 1,117,923 | +0.46(+0.87%) |
Jan 12, 2010 | 53.71 | 53.71 | 52.62 | 53.13 | 1,321,387 | -1.08(-1.99%) |
Jan 11, 2010 | 54.73 | 54.95 | 54.12 | 54.21 | 1,314,436 | -0.35(-0.64%) |
Jan 08, 2010 | 53.18 | 54.67 | 53.18 | 54.56 | 2,103,359 | +1.14(+2.13%) |
Jan 07, 2010 | 52.73 | 53.87 | 52.30 | 53.42 | 2,429,058 | +1.12(+2.15%) |
Jan 06, 2010 | 52.73 | 53.19 | 52.18 | 52.30 | 2,069,121 | -0.46(-0.88%) |
Jan 05, 2010 | 52.86 | 52.87 | 51.98 | 52.77 | 1,874,135 | -0.11(-0.21%) |
Jan 04, 2010 | 52.51 | 53.06 | 51.94 | 52.87 | 1,565,440 | +0.83(+1.60%) |
Dec 31, 2009 | 52.92 | 52.04 | 52.04 | 52.04 | 827,795 | -0.69(-1.31%) |
Dec 30, 2009 | 52.65 | 52.89 | 52.10 | 52.73 | 986,494 | -0.28(-0.54%) |
Dec 29, 2009 | 53.58 | 53.74 | 52.92 | 53.02 | 1,052,386 | -0.30(-0.56%) |
Dec 28, 2009 | 53.71 | 54.29 | 53.01 | 53.31 | 1,084,822 | -0.21(-0.39%) |
Dec 24, 2009 | 53.62 | 53.71 | 53.25 | 53.52 | 355,152 | +0.05(+0.08%) |
Dec 23, 2009 | 54.04 | 54.04 | 52.97 | 53.47 | 1,319,625 | -0.50(-0.92%) |
Dec 22, 2009 | 53.82 | 54.85 | 53.55 | 53.97 | 2,394,806 | +0.06(+0.12%) |
Dec 21, 2009 | 52.11 | 53.93 | 51.85 | 53.91 | 2,568,216 | +1.85(+3.54%) |
Dec 18, 2009 | 51.18 | 52.26 | 50.82 | 52.06 | 3,283,600 | +0.99(+1.93%) |
Dec 17, 2009 | 49.59 | 51.12 | 49.22 | 51.07 | 2,826,697 | +0.98(+1.96%) |
Dec 16, 2009 | 50.15 | 50.37 | 49.80 | 50.09 | 1,760,223 | +0.12(+0.25%) |
Dec 15, 2009 | 48.49 | 50.12 | 48.49 | 49.97 | 1,711,872 | +0.68(+1.37%) |
Dec 14, 2009 | 49.29 | 49.36 | 48.91 | 49.29 | 2,082,308 | +1.04(+2.15%) |
Dec 11, 2009 | 48.80 | 49.19 | 48.02 | 48.26 | 2,472,850 | -0.53(-1.08%) |
Dec 10, 2009 | 49.34 | 49.34 | 48.58 | 48.78 | 1,822,207 | -0.06(-0.12%) |
Dec 09, 2009 | 49.53 | 49.96 | 48.36 | 48.84 | 3,365,657 | -0.66(-1.34%) |
Dec 08, 2009 | 50.23 | 50.26 | 49.35 | 49.51 | 2,189,512 | -0.91(-1.80%) |
Dec 07, 2009 | 50.75 | 51.62 | 50.11 | 50.42 | 2,538,097 | -0.29(-0.57%) |
Dec 04, 2009 | 50.82 | 51.36 | 49.84 | 50.71 | 3,400,278 | +0.97(+1.96%) |
Dec 03, 2009 | 51.48 | 51.62 | 49.67 | 49.73 | 3,270,241 | -1.32(-2.59%) |
Dec 02, 2009 | 49.97 | 51.22 | 49.73 | 51.06 | 2,396,701 | +1.39(+2.81%) |
Dec 01, 2009 | 48.21 | 49.75 | 48.21 | 49.66 | 4,181,619 | +1.81(+3.79%) |
Nov 30, 2009 | 47.97 | 48.27 | 47.29 | 47.85 | 1,788,569 | -0.28(-0.59%) |
Nov 27, 2009 | 47.56 | 48.71 | 47.00 | 48.13 | 1,507,076 | -0.55(-1.13%) |
Nov 25, 2009 | 47.88 | 48.98 | 47.49 | 48.68 | 2,605,173 | +2.02(+4.33%) |
Nov 24, 2009 | 46.73 | 47.51 | 46.07 | 46.66 | 3,224,089 | +0.59(+1.27%) |
Nov 23, 2009 | 45.80 | 46.36 | 45.58 | 46.07 | 2,424,412 | +1.13(+2.51%) |
Nov 20, 2009 | 45.41 | 45.69 | 44.45 | 44.95 | 2,830,788 | -0.68(-1.50%) |
Nov 19, 2009 | 46.98 | 47.10 | 45.49 | 45.63 | 3,112,731 | -1.72(-3.63%) |
Nov 18, 2009 | 48.33 | 48.43 | 47.16 | 47.35 | 2,378,302 | -1.41(-2.89%) |
Nov 17, 2009 | 48.89 | 48.94 | 48.10 | 48.75 | 1,628,738 | -0.25(-0.50%) |
Nov 16, 2009 | 48.49 | 49.09 | 48.04 | 49.00 | 2,103,583 | +1.08(+2.26%) |
Nov 13, 2009 | 47.42 | 48.26 | 47.21 | 47.91 | 1,612,066 | +0.61(+1.30%) |
Nov 12, 2009 | 47.82 | 48.58 | 47.14 | 47.30 | 1,968,963 | -0.72(-1.50%) |
Nov 11, 2009 | 48.35 | 48.98 | 47.70 | 48.02 | 2,004,287 | +0.34(+0.72%) |
Nov 10, 2009 | 47.26 | 47.86 | 46.57 | 47.68 | 1,491,653 | +0.23(+0.49%) |
Nov 09, 2009 | 46.34 | 47.51 | 45.87 | 47.45 | 3,421,013 | +1.75(+3.84%) |
Nov 06, 2009 | 47.07 | 47.75 | 45.09 | 45.69 | 4,636,136 | -1.43(-3.04%) |
Nov 05, 2009 | 46.56 | 47.73 | 46.44 | 47.13 | 2,402,188 | +0.73(+1.57%) |
Nov 04, 2009 | 48.56 | 48.56 | 46.25 | 46.40 | 2,726,235 | -1.60(-3.33%) |
Nov 03, 2009 | 45.98 | 48.16 | 45.78 | 48.00 | 3,024,686 | +1.89(+4.10%) |