Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.16 | 43.42 | 42.14 | 42.26 | 323,731 | -0.34(-0.80%) |
Jan 28, 2010 | 43.39 | 43.39 | 42.26 | 42.60 | 253,157 | -0.28(-0.66%) |
Jan 27, 2010 | 42.62 | 42.89 | 42.10 | 42.89 | 656,486 | +0.11(+0.27%) |
Jan 26, 2010 | 43.24 | 43.32 | 42.77 | 42.77 | 829,686 | -1.14(-2.59%) |
Jan 25, 2010 | 44.07 | 44.33 | 43.71 | 43.91 | 524,358 | +0.27(+0.61%) |
Jan 22, 2010 | 44.35 | 44.43 | 43.45 | 43.64 | 442,659 | -1.01(-2.27%) |
Jan 21, 2010 | 45.62 | 45.67 | 44.55 | 44.66 | 620,023 | -1.40(-3.05%) |
Jan 20, 2010 | 46.08 | 46.72 | 45.78 | 46.06 | 333,217 | -0.97(-2.05%) |
Jan 19, 2010 | 46.46 | 47.03 | 46.41 | 47.03 | 364,761 | +0.88(+1.90%) |
Jan 15, 2010 | 46.58 | 46.15 | 46.15 | 46.15 | 1,086,098 | -0.35(-0.75%) |
Jan 14, 2010 | 46.64 | 46.66 | 46.39 | 46.50 | 328,416 | +0.04(+0.09%) |
Jan 13, 2010 | 46.43 | 46.67 | 46.06 | 46.46 | 305,931 | -0.15(-0.31%) |
Jan 12, 2010 | 46.81 | 46.85 | 46.34 | 46.60 | 1,266,854 | -0.45(-0.97%) |
Jan 11, 2010 | 47.28 | 47.32 | 46.88 | 47.06 | 331,036 | +0.22(+0.47%) |
Jan 08, 2010 | 46.69 | 46.98 | 46.55 | 46.84 | 159,042 | +0.19(+0.40%) |
Jan 07, 2010 | 46.78 | 46.81 | 46.44 | 46.65 | 291,074 | -0.23(-0.48%) |
Jan 06, 2010 | 47.20 | 47.23 | 46.81 | 46.88 | 3,124,557 | -0.04(-0.09%) |
Jan 05, 2010 | 46.54 | 46.94 | 46.53 | 46.92 | 381,182 | +0.52(+1.12%) |
Jan 04, 2010 | 46.26 | 46.54 | 46.08 | 46.40 | 337,466 | +1.18(+2.62%) |
Dec 31, 2009 | 45.39 | 45.22 | 45.22 | 45.22 | 313,816 | -0.03(-0.07%) |
Dec 30, 2009 | 44.86 | 45.25 | 44.86 | 45.25 | 99,900 | +0.18(+0.40%) |
Dec 29, 2009 | 45.35 | 45.35 | 44.89 | 45.07 | 262,398 | +0.06(+0.14%) |
Dec 28, 2009 | 45.29 | 45.29 | 44.81 | 45.00 | 212,845 | +0.06(+0.14%) |
Dec 24, 2009 | 44.90 | 44.97 | 43.47 | 44.94 | 76,966 | +0.61(+1.37%) |
Dec 23, 2009 | 44.70 | 44.70 | 44.28 | 44.33 | 187,835 | +0.36(+0.81%) |
Dec 22, 2009 | 44.11 | 44.17 | 43.83 | 43.97 | 159,485 | -0.19(-0.42%) |
Dec 21, 2009 | 44.32 | 44.48 | 44.09 | 44.16 | 983,828 | -0.15(-0.35%) |
Dec 18, 2009 | 44.04 | 44.35 | 43.90 | 44.31 | 391,772 | +0.11(+0.26%) |
Dec 17, 2009 | 44.31 | 44.53 | 44.03 | 44.20 | 1,716,682 | -0.87(-1.93%) |
Dec 16, 2009 | 45.13 | 45.21 | 44.92 | 45.07 | 238,060 | +0.35(+0.78%) |
Dec 15, 2009 | 45.01 | 45.13 | 44.72 | 44.72 | 536,324 | -0.64(-1.41%) |
Dec 14, 2009 | 45.31 | 45.37 | 45.09 | 45.36 | 72,738 | +0.26(+0.58%) |
Dec 11, 2009 | 45.21 | 45.52 | 45.04 | 45.10 | 230,811 | -0.18(-0.39%) |
Dec 10, 2009 | 45.16 | 45.28 | 44.91 | 45.28 | 193,358 | +0.19(+0.43%) |
Dec 09, 2009 | 44.79 | 45.09 | 44.61 | 45.09 | 200,662 | +0.23(+0.51%) |
Dec 08, 2009 | 45.21 | 45.21 | 44.70 | 44.86 | 2,016,778 | -0.75(-1.64%) |
Dec 07, 2009 | 45.76 | 45.76 | 45.39 | 45.60 | 92,315 | -0.27(-0.58%) |
Dec 04, 2009 | 46.29 | 46.31 | 45.40 | 45.87 | 191,340 | +0.48(+1.05%) |
Dec 03, 2009 | 45.56 | 46.26 | 45.26 | 45.39 | 180,707 | -0.32(-0.69%) |
Dec 02, 2009 | 45.50 | 45.82 | 45.43 | 45.71 | 164,425 | +0.40(+0.88%) |
Dec 01, 2009 | 45.22 | 45.47 | 44.97 | 45.31 | 1,624,433 | +1.04(+2.35%) |
Nov 30, 2009 | 44.17 | 44.34 | 43.83 | 44.27 | 514,434 | +0.46(+1.06%) |
Nov 27, 2009 | 43.83 | 44.19 | 43.18 | 43.81 | 178,895 | -1.70(-3.73%) |
Nov 25, 2009 | 45.48 | 45.53 | 45.20 | 45.51 | 444,139 | +0.28(+0.61%) |
Nov 24, 2009 | 44.94 | 45.23 | 44.68 | 45.23 | 1,140,168 | -0.34(-0.75%) |
Nov 23, 2009 | 45.28 | 45.86 | 45.28 | 45.57 | 118,554 | +0.77(+1.72%) |
Nov 20, 2009 | 44.24 | 44.88 | 44.24 | 44.80 | 265,718 | +0.19(+0.44%) |
Nov 19, 2009 | 44.92 | 44.92 | 44.30 | 44.61 | 261,347 | -0.75(-1.66%) |
Nov 18, 2009 | 45.76 | 45.77 | 45.18 | 45.36 | 175,033 | -0.58(-1.25%) |
Nov 17, 2009 | 45.26 | 45.94 | 45.26 | 45.94 | 719,297 | -0.17(-0.37%) |
Nov 16, 2009 | 45.72 | 46.17 | 45.45 | 46.11 | 427,852 | +1.24(+2.77%) |
Nov 13, 2009 | 44.58 | 45.02 | 44.42 | 44.87 | 175,425 | +0.49(+1.10%) |
Nov 12, 2009 | 44.77 | 44.79 | 44.18 | 44.38 | 208,935 | -0.58(-1.28%) |
Nov 11, 2009 | 44.64 | 45.09 | 44.64 | 44.96 | 183,893 | +0.59(+1.34%) |
Nov 10, 2009 | 44.04 | 44.40 | 43.83 | 44.36 | 166,257 | -0.28(-0.62%) |
Nov 09, 2009 | 44.02 | 44.64 | 43.86 | 44.64 | 214,616 | +1.42(+3.29%) |
Nov 06, 2009 | 43.01 | 43.39 | 42.87 | 43.22 | 241,984 | -0.02(-0.06%) |
Nov 05, 2009 | 42.93 | 43.25 | 42.71 | 43.24 | 83,903 | +0.70(+1.64%) |
Nov 04, 2009 | 42.80 | 43.08 | 42.37 | 42.55 | 138,158 | +0.59(+1.41%) |
Nov 03, 2009 | 41.57 | 41.95 | 41.36 | 41.95 | 197,752 | -0.14(-0.33%) |