Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.72 | 47.06 | 45.94 | 46.01 | 4,960,918 | -0.54(-1.15%) |
Jan 28, 2010 | 47.26 | 47.26 | 46.25 | 46.55 | 2,978,146 | -0.55(-1.17%) |
Jan 27, 2010 | 46.84 | 47.18 | 46.46 | 47.10 | 3,107,001 | +0.23(+0.50%) |
Jan 26, 2010 | 46.90 | 47.43 | 46.78 | 46.87 | 2,774,933 | -0.23(-0.50%) |
Jan 25, 2010 | 47.30 | 47.34 | 46.93 | 47.10 | 2,584,598 | +0.25(+0.53%) |
Jan 22, 2010 | 47.73 | 47.87 | 46.81 | 46.85 | 3,672,911 | -1.06(-2.21%) |
Jan 21, 2010 | 48.84 | 48.99 | 47.86 | 47.91 | 3,928,872 | -0.88(-1.80%) |
Jan 20, 2010 | 48.97 | 48.97 | 48.42 | 48.79 | 2,617,043 | -0.51(-1.03%) |
Jan 19, 2010 | 48.70 | 49.32 | 48.67 | 49.30 | 1,825,420 | +0.60(+1.23%) |
Jan 15, 2010 | 49.19 | 48.70 | 48.70 | 48.70 | 2,340,189 | -0.54(-1.11%) |
Jan 14, 2010 | 49.06 | 49.33 | 49.05 | 49.24 | 2,310,101 | +0.14(+0.29%) |
Jan 13, 2010 | 48.85 | 49.25 | 48.58 | 49.10 | 2,190,592 | +0.40(+0.83%) |
Jan 12, 2010 | 48.85 | 48.95 | 48.51 | 48.70 | 2,639,001 | -0.47(-0.97%) |
Jan 11, 2010 | 49.35 | 49.38 | 48.98 | 49.17 | 1,688,469 | +0.07(+0.14%) |
Jan 08, 2010 | 48.82 | 49.14 | 48.72 | 49.10 | 1,420,113 | +0.16(+0.33%) |
Jan 07, 2010 | 48.69 | 49.00 | 48.52 | 48.94 | 2,226,660 | +0.19(+0.40%) |
Jan 06, 2010 | 48.65 | 48.86 | 48.63 | 48.75 | 2,567,376 | +0.06(+0.13%) |
Jan 05, 2010 | 48.55 | 48.71 | 48.35 | 48.68 | 3,277,572 | +0.16(+0.32%) |
Jan 04, 2010 | 48.13 | 48.57 | 48.13 | 48.53 | 2,231,417 | +0.79(+1.65%) |
Dec 31, 2009 | 48.31 | 47.74 | 47.74 | 47.74 | 1,320,923 | -0.48(-0.99%) |
Dec 30, 2009 | 48.10 | 48.27 | 48.07 | 48.22 | 1,302,554 | -0.05(-0.11%) |
Dec 29, 2009 | 48.46 | 48.47 | 48.23 | 48.27 | 1,117,999 | -0.05(-0.10%) |
Dec 28, 2009 | 48.44 | 48.45 | 48.15 | 48.32 | 1,376,179 | +0.04(+0.08%) |
Dec 24, 2009 | 48.11 | 48.29 | 48.10 | 48.28 | 419,948 | +0.26(+0.55%) |
Dec 23, 2009 | 47.99 | 48.06 | 47.80 | 48.01 | 2,131,248 | -0.10(-0.21%) |
Dec 22, 2009 | 48.04 | 48.21 | 47.98 | 48.12 | 1,287,963 | +0.19(+0.41%) |
Dec 21, 2009 | 47.69 | 48.08 | 47.66 | 47.92 | 1,428,162 | +0.49(+1.03%) |
Dec 18, 2009 | 47.42 | 47.48 | 47.04 | 47.43 | 2,992,575 | +0.26(+0.56%) |
Dec 17, 2009 | 47.41 | 47.48 | 47.13 | 47.17 | 2,083,704 | -0.55(-1.16%) |
Dec 16, 2009 | 47.84 | 47.98 | 47.63 | 47.72 | 1,560,172 | +0.09(+0.18%) |
Dec 15, 2009 | 47.67 | 47.86 | 47.49 | 47.63 | 1,054,171 | -0.22(-0.46%) |
Dec 14, 2009 | 47.79 | 47.87 | 47.72 | 47.85 | 1,053,118 | +0.37(+0.77%) |
Dec 11, 2009 | 47.48 | 47.65 | 47.25 | 47.48 | 2,928,637 | +0.23(+0.48%) |
Dec 10, 2009 | 47.27 | 47.45 | 47.19 | 47.26 | 1,769,477 | +0.26(+0.56%) |
Dec 09, 2009 | 46.81 | 47.06 | 46.56 | 46.99 | 1,305,953 | +0.18(+0.38%) |
Dec 08, 2009 | 47.00 | 47.10 | 46.68 | 46.82 | 1,799,581 | -0.49(-1.04%) |
Dec 07, 2009 | 47.37 | 47.62 | 46.08 | 47.31 | 1,398,940 | -0.09(-0.18%) |
Dec 04, 2009 | 47.78 | 47.98 | 46.97 | 47.39 | 3,090,793 | +0.28(+0.59%) |
Dec 03, 2009 | 47.63 | 47.88 | 47.06 | 47.11 | 3,499,280 | -0.40(-0.85%) |
Dec 02, 2009 | 47.47 | 47.80 | 47.35 | 47.52 | 2,238,609 | +0.07(+0.15%) |
Dec 01, 2009 | 47.31 | 47.62 | 47.22 | 47.45 | 3,007,164 | +0.56(+1.20%) |
Nov 30, 2009 | 46.71 | 46.95 | 46.47 | 46.89 | 2,385,706 | +0.24(+0.52%) |
Nov 27, 2009 | 46.23 | 47.05 | 46.17 | 46.64 | 1,336,392 | -0.87(-1.84%) |
Nov 25, 2009 | 47.40 | 47.56 | 47.26 | 47.52 | 1,433,177 | +0.24(+0.51%) |
Nov 24, 2009 | 47.33 | 47.37 | 46.93 | 47.27 | 2,799,512 | +0.00(+0.00%) |
Nov 23, 2009 | 47.27 | 47.62 | 47.17 | 47.27 | 2,084,816 | +0.55(+1.18%) |
Nov 20, 2009 | 46.62 | 46.82 | 46.51 | 46.72 | 2,360,965 | -0.11(-0.23%) |
Nov 19, 2009 | 47.18 | 47.20 | 46.57 | 46.83 | 2,668,278 | -0.66(-1.39%) |
Nov 18, 2009 | 47.52 | 47.59 | 47.23 | 47.49 | 1,309,988 | -0.03(-0.07%) |
Nov 17, 2009 | 47.39 | 47.57 | 47.19 | 47.52 | 1,806,094 | +0.05(+0.10%) |
Nov 16, 2009 | 47.15 | 47.70 | 47.12 | 47.48 | 2,191,507 | +0.69(+1.46%) |
Nov 13, 2009 | 46.65 | 47.00 | 46.44 | 46.79 | 1,937,822 | +0.24(+0.52%) |
Nov 12, 2009 | 46.97 | 47.24 | 46.44 | 46.55 | 1,956,564 | -0.48(-1.01%) |
Nov 11, 2009 | 47.13 | 47.34 | 46.82 | 47.03 | 2,064,359 | +0.26(+0.55%) |
Nov 10, 2009 | 46.68 | 46.94 | 46.54 | 46.77 | 2,660,322 | -0.01(-0.02%) |
Nov 09, 2009 | 46.11 | 46.79 | 46.09 | 46.78 | 2,408,068 | +1.04(+2.26%) |
Nov 06, 2009 | 45.40 | 45.86 | 45.30 | 45.74 | 1,672,009 | +0.12(+0.27%) |
Nov 05, 2009 | 45.12 | 45.65 | 45.02 | 45.62 | 1,962,988 | +0.89(+1.98%) |
Nov 04, 2009 | 45.07 | 45.41 | 44.69 | 44.73 | 3,502,992 | +0.03(+0.07%) |
Nov 03, 2009 | 44.24 | 44.75 | 44.18 | 44.70 | 3,770,511 | +0.20(+0.46%) |