Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.90 | 47.83 | 46.76 | 47.14 | 3,081,079 | +0.38(+0.80%) |
Jan 28, 2010 | 47.79 | 47.99 | 46.19 | 46.77 | 2,795,392 | -0.84(-1.76%) |
Jan 27, 2010 | 46.75 | 47.63 | 46.15 | 47.60 | 2,804,804 | +0.97(+2.08%) |
Jan 26, 2010 | 46.52 | 47.37 | 46.47 | 46.63 | 2,053,977 | -0.26(-0.55%) |
Jan 25, 2010 | 46.78 | 47.21 | 45.88 | 46.89 | 2,523,792 | +0.65(+1.40%) |
Jan 22, 2010 | 46.87 | 47.29 | 46.14 | 46.24 | 3,477,009 | -0.64(-1.36%) |
Jan 21, 2010 | 47.59 | 47.78 | 46.69 | 46.88 | 3,265,618 | -0.60(-1.27%) |
Jan 20, 2010 | 47.75 | 47.84 | 47.10 | 47.48 | 2,120,155 | -0.53(-1.10%) |
Jan 19, 2010 | 46.97 | 48.06 | 46.94 | 48.01 | 2,235,152 | +0.99(+2.11%) |
Jan 15, 2010 | 46.97 | 47.02 | 47.02 | 47.02 | 2,416,362 | -0.09(-0.19%) |
Jan 14, 2010 | 47.24 | 47.36 | 46.77 | 47.10 | 1,318,557 | -0.24(-0.50%) |
Jan 13, 2010 | 46.49 | 47.42 | 46.29 | 47.34 | 2,261,413 | +0.92(+1.97%) |
Jan 12, 2010 | 46.71 | 47.12 | 46.15 | 46.43 | 2,846,630 | -0.77(-1.63%) |
Jan 11, 2010 | 47.18 | 47.70 | 46.61 | 47.19 | 2,278,650 | +0.32(+0.69%) |
Jan 08, 2010 | 47.41 | 47.63 | 46.56 | 46.87 | 2,151,696 | -0.87(-1.82%) |
Jan 07, 2010 | 47.56 | 48.08 | 46.99 | 47.74 | 2,156,775 | -0.07(-0.14%) |
Jan 06, 2010 | 48.06 | 48.47 | 47.64 | 47.81 | 1,398,008 | -0.29(-0.61%) |
Jan 05, 2010 | 47.55 | 48.18 | 47.17 | 48.10 | 1,899,540 | +0.39(+0.82%) |
Jan 04, 2010 | 48.68 | 48.90 | 47.34 | 47.71 | 2,652,232 | -0.79(-1.62%) |
Dec 31, 2009 | 49.36 | 48.49 | 48.49 | 48.49 | 1,816,051 | -0.83(-1.69%) |
Dec 30, 2009 | 49.18 | 49.33 | 48.82 | 49.33 | 1,332,271 | +0.14(+0.28%) |
Dec 29, 2009 | 50.21 | 50.28 | 49.06 | 49.19 | 1,081,751 | -0.74(-1.48%) |
Dec 28, 2009 | 50.05 | 50.66 | 49.72 | 49.93 | 1,055,219 | -0.16(-0.32%) |
Dec 24, 2009 | 49.70 | 50.11 | 49.52 | 50.09 | 724,646 | +0.76(+1.54%) |
Dec 23, 2009 | 48.92 | 49.71 | 48.66 | 49.33 | 1,771,169 | +0.55(+1.12%) |
Dec 22, 2009 | 47.87 | 48.86 | 47.69 | 48.78 | 2,151,479 | +0.85(+1.78%) |
Dec 21, 2009 | 47.46 | 47.97 | 47.28 | 47.93 | 1,615,971 | +0.68(+1.44%) |
Dec 18, 2009 | 47.37 | 47.39 | 46.53 | 47.25 | 2,248,075 | +0.00(+0.00%) |
Dec 17, 2009 | 46.96 | 47.47 | 46.79 | 47.25 | 1,555,601 | +0.10(+0.21%) |
Dec 16, 2009 | 47.03 | 47.55 | 46.56 | 47.15 | 2,010,712 | +0.54(+1.15%) |
Dec 15, 2009 | 46.62 | 47.10 | 46.54 | 46.61 | 1,545,412 | -0.46(-0.97%) |
Dec 14, 2009 | 46.65 | 47.14 | 46.65 | 47.07 | 1,786,079 | +0.81(+1.75%) |
Dec 11, 2009 | 45.56 | 46.28 | 45.47 | 46.26 | 1,882,004 | +0.53(+1.16%) |
Dec 10, 2009 | 45.93 | 46.14 | 45.38 | 45.73 | 1,924,972 | -0.10(-0.21%) |
Dec 09, 2009 | 45.97 | 46.22 | 45.72 | 45.82 | 2,059,518 | -0.20(-0.44%) |
Dec 08, 2009 | 46.33 | 46.62 | 45.83 | 46.03 | 2,207,330 | -0.45(-0.97%) |
Dec 07, 2009 | 47.43 | 47.53 | 46.09 | 46.48 | 2,145,187 | -1.04(-2.18%) |
Dec 04, 2009 | 47.03 | 47.82 | 46.68 | 47.52 | 3,465,851 | +1.07(+2.31%) |
Dec 03, 2009 | 47.87 | 48.28 | 46.27 | 46.44 | 3,100,222 | -1.17(-2.46%) |
Dec 02, 2009 | 47.52 | 48.03 | 47.30 | 47.62 | 3,206,586 | +0.04(+0.09%) |
Dec 01, 2009 | 47.81 | 47.81 | 47.33 | 47.58 | 2,569,937 | +0.20(+0.41%) |
Nov 30, 2009 | 45.66 | 47.60 | 45.35 | 47.38 | 3,565,384 | +1.87(+4.11%) |
Nov 27, 2009 | 46.10 | 46.28 | 45.45 | 45.51 | 1,310,088 | -1.41(-3.01%) |
Nov 25, 2009 | 47.33 | 47.33 | 46.75 | 46.92 | 1,777,340 | +0.01(+0.01%) |
Nov 24, 2009 | 47.49 | 47.49 | 46.81 | 46.91 | 2,326,940 | -0.50(-1.05%) |
Nov 23, 2009 | 47.54 | 47.97 | 47.12 | 47.41 | 2,422,935 | +0.62(+1.32%) |
Nov 20, 2009 | 46.88 | 47.01 | 46.74 | 46.80 | 3,778,510 | -0.22(-0.47%) |
Nov 19, 2009 | 47.59 | 47.68 | 47.00 | 47.02 | 4,248,906 | -1.02(-2.13%) |
Nov 18, 2009 | 47.71 | 48.15 | 47.22 | 48.04 | 2,634,524 | +0.46(+0.98%) |
Nov 17, 2009 | 48.08 | 48.50 | 47.56 | 47.58 | 3,505,056 | -0.75(-1.55%) |
Nov 16, 2009 | 48.05 | 48.83 | 47.87 | 48.33 | 3,007,693 | +0.73(+1.54%) |
Nov 13, 2009 | 47.41 | 47.91 | 47.05 | 47.59 | 2,186,326 | +0.68(+1.46%) |
Nov 12, 2009 | 47.27 | 47.75 | 46.74 | 46.91 | 2,154,402 | -0.45(-0.96%) |
Nov 11, 2009 | 47.43 | 47.97 | 46.85 | 47.36 | 3,117,941 | +0.51(+1.08%) |
Nov 10, 2009 | 46.94 | 47.12 | 46.37 | 46.85 | 2,255,459 | -0.27(-0.57%) |
Nov 09, 2009 | 45.59 | 47.21 | 45.58 | 47.12 | 3,186,395 | +1.89(+4.17%) |
Nov 06, 2009 | 45.65 | 46.04 | 44.88 | 45.24 | 2,874,626 | -0.42(-0.93%) |
Nov 05, 2009 | 44.82 | 45.75 | 44.79 | 45.66 | 2,295,630 | +1.19(+2.68%) |
Nov 04, 2009 | 45.12 | 46.12 | 44.40 | 44.47 | 3,811,151 | -0.31(-0.69%) |
Nov 03, 2009 | 43.59 | 44.79 | 43.41 | 44.78 | 3,737,897 | +0.73(+1.66%) |