Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.91 | 47.85 | 46.78 | 47.16 | 3,080,025 | +0.38(+0.80%) |
Jan 28, 2010 | 47.81 | 48.01 | 46.20 | 46.78 | 2,794,436 | -0.84(-1.76%) |
Jan 27, 2010 | 46.77 | 47.64 | 46.17 | 47.62 | 2,803,845 | +0.97(+2.08%) |
Jan 26, 2010 | 46.54 | 47.38 | 46.48 | 46.65 | 2,053,274 | -0.26(-0.55%) |
Jan 25, 2010 | 46.79 | 47.22 | 45.90 | 46.91 | 2,522,929 | +0.65(+1.40%) |
Jan 22, 2010 | 46.89 | 47.31 | 46.16 | 46.26 | 3,475,820 | -0.64(-1.36%) |
Jan 21, 2010 | 47.60 | 47.79 | 46.71 | 46.89 | 3,264,501 | -0.60(-1.27%) |
Jan 20, 2010 | 47.77 | 47.86 | 47.11 | 47.50 | 2,119,430 | -0.53(-1.10%) |
Jan 19, 2010 | 46.99 | 48.07 | 46.96 | 48.03 | 2,234,387 | +0.99(+2.11%) |
Jan 15, 2010 | 46.98 | 47.03 | 47.03 | 47.03 | 2,415,536 | -0.09(-0.19%) |
Jan 14, 2010 | 47.26 | 47.38 | 46.78 | 47.12 | 1,318,106 | -0.24(-0.50%) |
Jan 13, 2010 | 46.51 | 47.44 | 46.30 | 47.36 | 2,260,640 | +0.92(+1.97%) |
Jan 12, 2010 | 46.73 | 47.14 | 46.16 | 46.44 | 2,845,656 | -0.77(-1.63%) |
Jan 11, 2010 | 47.19 | 47.72 | 46.63 | 47.21 | 2,277,871 | +0.32(+0.69%) |
Jan 08, 2010 | 47.43 | 47.64 | 46.57 | 46.89 | 2,150,960 | -0.87(-1.82%) |
Jan 07, 2010 | 47.57 | 48.10 | 47.01 | 47.76 | 2,156,038 | -0.07(-0.14%) |
Jan 06, 2010 | 48.08 | 48.49 | 47.66 | 47.82 | 1,397,530 | -0.29(-0.61%) |
Jan 05, 2010 | 47.57 | 48.20 | 47.19 | 48.12 | 1,898,890 | +0.39(+0.82%) |
Jan 04, 2010 | 48.69 | 48.91 | 47.35 | 47.72 | 2,651,325 | -0.79(-1.62%) |
Dec 31, 2009 | 49.38 | 48.51 | 48.51 | 48.51 | 1,815,430 | -0.83(-1.69%) |
Dec 30, 2009 | 49.20 | 49.35 | 48.84 | 49.34 | 1,331,815 | +0.14(+0.28%) |
Dec 29, 2009 | 50.22 | 50.30 | 49.07 | 49.21 | 1,081,381 | -0.74(-1.48%) |
Dec 28, 2009 | 50.07 | 50.68 | 49.74 | 49.94 | 1,054,858 | -0.16(-0.32%) |
Dec 24, 2009 | 49.72 | 50.12 | 49.54 | 50.10 | 724,398 | +0.76(+1.54%) |
Dec 23, 2009 | 48.94 | 49.73 | 48.68 | 49.34 | 1,770,563 | +0.55(+1.12%) |
Dec 22, 2009 | 47.88 | 48.88 | 47.71 | 48.79 | 2,150,744 | +0.85(+1.78%) |
Dec 21, 2009 | 47.47 | 47.99 | 47.30 | 47.94 | 1,615,418 | +0.68(+1.44%) |
Dec 18, 2009 | 47.39 | 47.41 | 46.55 | 47.26 | 2,247,306 | +0.00(+0.00%) |
Dec 17, 2009 | 46.97 | 47.49 | 46.81 | 47.26 | 1,555,069 | +0.10(+0.21%) |
Dec 16, 2009 | 47.05 | 47.57 | 46.57 | 47.16 | 2,010,024 | +0.54(+1.15%) |
Dec 15, 2009 | 46.63 | 47.12 | 46.55 | 46.63 | 1,544,883 | -0.46(-0.97%) |
Dec 14, 2009 | 46.67 | 47.16 | 46.66 | 47.09 | 1,785,468 | +0.81(+1.75%) |
Dec 11, 2009 | 45.58 | 46.30 | 45.49 | 46.28 | 1,881,361 | +0.53(+1.16%) |
Dec 10, 2009 | 45.94 | 46.16 | 45.40 | 45.75 | 1,924,314 | -0.10(-0.21%) |
Dec 09, 2009 | 45.98 | 46.24 | 45.74 | 45.84 | 2,058,814 | -0.20(-0.44%) |
Dec 08, 2009 | 46.35 | 46.63 | 45.85 | 46.04 | 2,206,575 | -0.45(-0.97%) |
Dec 07, 2009 | 47.44 | 47.54 | 46.11 | 46.50 | 2,144,454 | -1.04(-2.18%) |
Dec 04, 2009 | 47.05 | 47.84 | 46.69 | 47.53 | 3,464,665 | +1.07(+2.31%) |
Dec 03, 2009 | 47.89 | 48.29 | 46.29 | 46.46 | 3,099,162 | -1.17(-2.46%) |
Dec 02, 2009 | 47.53 | 48.04 | 47.32 | 47.63 | 3,205,490 | +0.04(+0.09%) |
Dec 01, 2009 | 47.83 | 47.83 | 47.35 | 47.59 | 2,569,058 | +0.20(+0.41%) |
Nov 30, 2009 | 45.67 | 47.62 | 45.37 | 47.39 | 3,564,165 | +1.87(+4.11%) |
Nov 27, 2009 | 46.12 | 46.29 | 45.47 | 45.52 | 1,309,640 | -1.41(-3.01%) |
Nov 25, 2009 | 47.34 | 47.34 | 46.76 | 46.94 | 1,776,732 | +0.01(+0.01%) |
Nov 24, 2009 | 47.50 | 47.50 | 46.82 | 46.93 | 2,326,145 | -0.50(-1.05%) |
Nov 23, 2009 | 47.56 | 47.98 | 47.14 | 47.43 | 2,422,106 | +0.62(+1.32%) |
Nov 20, 2009 | 46.90 | 47.03 | 46.75 | 46.81 | 3,777,218 | -0.22(-0.47%) |
Nov 19, 2009 | 47.61 | 47.69 | 47.01 | 47.03 | 4,247,453 | -1.02(-2.13%) |
Nov 18, 2009 | 47.73 | 48.16 | 47.24 | 48.06 | 2,633,623 | +0.46(+0.98%) |
Nov 17, 2009 | 48.10 | 48.52 | 47.58 | 47.59 | 3,503,857 | -0.75(-1.55%) |
Nov 16, 2009 | 48.06 | 48.85 | 47.89 | 48.34 | 3,006,664 | +0.73(+1.54%) |
Nov 13, 2009 | 47.42 | 47.92 | 47.06 | 47.61 | 2,185,578 | +0.68(+1.46%) |
Nov 12, 2009 | 47.29 | 47.77 | 46.76 | 46.92 | 2,153,665 | -0.45(-0.96%) |
Nov 11, 2009 | 47.44 | 47.99 | 46.86 | 47.38 | 3,116,874 | +0.51(+1.08%) |
Nov 10, 2009 | 46.95 | 47.13 | 46.38 | 46.87 | 2,254,688 | -0.27(-0.57%) |
Nov 09, 2009 | 45.60 | 47.23 | 45.60 | 47.14 | 3,185,306 | +1.89(+4.17%) |
Nov 06, 2009 | 45.66 | 46.05 | 44.90 | 45.25 | 2,873,643 | -0.42(-0.93%) |
Nov 05, 2009 | 44.83 | 45.77 | 44.81 | 45.67 | 2,294,845 | +1.19(+2.68%) |
Nov 04, 2009 | 45.14 | 46.13 | 44.41 | 44.48 | 3,809,847 | -0.31(-0.69%) |
Nov 03, 2009 | 43.61 | 44.81 | 43.42 | 44.79 | 3,736,619 | +0.73(+1.66%) |