Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.16 | 46.83 | 45.98 | 46.37 | 459,228 | +0.57(+1.24%) |
Jan 28, 2010 | 45.80 | 46.05 | 45.20 | 45.80 | 781,957 | +0.06(+0.13%) |
Jan 27, 2010 | 45.45 | 45.80 | 44.86 | 45.74 | 1,050,734 | +0.24(+0.53%) |
Jan 26, 2010 | 46.26 | 46.26 | 45.46 | 45.50 | 475,983 | -0.69(-1.49%) |
Jan 25, 2010 | 46.56 | 46.71 | 45.82 | 46.19 | 434,987 | -0.01(-0.02%) |
Jan 22, 2010 | 47.27 | 47.27 | 46.10 | 46.20 | 591,517 | -0.63(-1.35%) |
Jan 21, 2010 | 46.71 | 47.25 | 46.50 | 46.83 | 762,232 | -0.10(-0.21%) |
Jan 20, 2010 | 47.42 | 47.95 | 46.62 | 46.93 | 593,361 | -0.70(-1.47%) |
Jan 19, 2010 | 47.64 | 47.98 | 47.15 | 47.63 | 587,225 | +0.22(+0.46%) |
Jan 15, 2010 | 47.93 | 47.41 | 47.41 | 47.41 | 1,421,000 | -0.26(-0.55%) |
Jan 14, 2010 | 47.27 | 48.03 | 46.92 | 47.67 | 467,708 | +0.53(+1.12%) |
Jan 13, 2010 | 46.95 | 47.27 | 46.93 | 47.14 | 469,833 | +0.14(+0.30%) |
Jan 12, 2010 | 47.41 | 47.41 | 46.91 | 47.00 | 597,276 | -0.66(-1.38%) |
Jan 11, 2010 | 47.83 | 48.00 | 47.35 | 47.66 | 337,828 | -0.29(-0.60%) |
Jan 08, 2010 | 47.66 | 48.05 | 47.52 | 47.95 | 367,384 | +0.09(+0.19%) |
Jan 07, 2010 | 47.88 | 47.90 | 47.30 | 47.86 | 355,260 | +0.18(+0.38%) |
Jan 06, 2010 | 47.73 | 48.10 | 47.51 | 47.68 | 586,912 | +0.12(+0.25%) |
Jan 05, 2010 | 48.49 | 48.50 | 47.25 | 47.56 | 463,767 | -0.69(-1.43%) |
Jan 04, 2010 | 49.01 | 49.57 | 47.87 | 48.25 | 564,095 | -0.57(-1.17%) |
Dec 31, 2009 | 48.78 | 48.82 | 48.82 | 48.82 | 471,600 | +0.17(+0.35%) |
Dec 30, 2009 | 48.32 | 48.67 | 48.00 | 48.65 | 183,864 | +0.37(+0.77%) |
Dec 29, 2009 | 48.79 | 48.79 | 48.15 | 48.28 | 208,209 | -0.16(-0.33%) |
Dec 28, 2009 | 48.50 | 48.61 | 48.22 | 48.44 | 106,985 | -0.03(-0.06%) |
Dec 24, 2009 | 48.31 | 48.63 | 48.26 | 48.47 | 76,945 | +0.19(+0.39%) |
Dec 23, 2009 | 48.33 | 48.86 | 47.82 | 48.28 | 229,615 | -0.28(-0.58%) |
Dec 22, 2009 | 47.81 | 48.68 | 47.72 | 48.56 | 359,985 | +0.75(+1.57%) |
Dec 21, 2009 | 47.79 | 48.40 | 47.75 | 47.81 | 404,472 | +0.06(+0.13%) |
Dec 18, 2009 | 47.29 | 47.88 | 47.14 | 47.75 | 535,602 | +0.73(+1.55%) |
Dec 17, 2009 | 46.96 | 47.52 | 46.85 | 47.02 | 503,798 | +0.00(+0.00%) |
Dec 16, 2009 | 47.00 | 47.63 | 46.79 | 47.02 | 353,443 | -0.15(-0.32%) |
Dec 15, 2009 | 46.62 | 47.17 | 46.32 | 47.17 | 375,549 | +0.51(+1.09%) |
Dec 14, 2009 | 46.91 | 47.23 | 46.62 | 46.66 | 626,919 | -0.11(-0.24%) |
Dec 11, 2009 | 45.96 | 46.87 | 45.75 | 46.77 | 528,411 | +0.79(+1.72%) |
Dec 10, 2009 | 45.78 | 46.27 | 45.39 | 45.98 | 365,917 | +0.38(+0.83%) |
Dec 09, 2009 | 45.65 | 45.71 | 44.60 | 45.60 | 282,224 | +0.13(+0.29%) |
Dec 08, 2009 | 45.23 | 45.77 | 44.48 | 45.47 | 333,683 | +0.17(+0.38%) |
Dec 07, 2009 | 45.11 | 45.57 | 44.95 | 45.30 | 684,793 | +0.35(+0.78%) |
Dec 04, 2009 | 45.57 | 45.85 | 44.55 | 44.95 | 620,472 | -0.70(-1.53%) |
Dec 03, 2009 | 46.18 | 46.48 | 45.64 | 45.65 | 542,948 | -0.66(-1.43%) |
Dec 02, 2009 | 46.34 | 46.61 | 46.04 | 46.31 | 416,667 | +0.21(+0.46%) |
Dec 01, 2009 | 45.46 | 46.66 | 45.46 | 46.10 | 846,944 | +0.72(+1.59%) |
Nov 30, 2009 | 44.89 | 45.71 | 44.79 | 45.38 | 749,327 | +0.76(+1.70%) |
Nov 27, 2009 | 43.69 | 45.00 | 43.69 | 44.62 | 201,231 | -0.52(-1.15%) |
Nov 25, 2009 | 44.89 | 45.20 | 44.66 | 45.14 | 239,173 | +0.43(+0.96%) |
Nov 24, 2009 | 43.96 | 44.72 | 43.56 | 44.71 | 349,150 | +1.00(+2.29%) |
Nov 23, 2009 | 43.97 | 44.40 | 43.44 | 43.71 | 592,663 | +0.01(+0.02%) |
Nov 20, 2009 | 44.16 | 44.27 | 43.63 | 43.70 | 429,350 | -0.46(-1.04%) |
Nov 19, 2009 | 45.07 | 45.16 | 43.95 | 44.16 | 488,393 | -1.05(-2.32%) |
Nov 18, 2009 | 45.13 | 45.31 | 44.90 | 45.21 | 331,215 | -0.16(-0.35%) |
Nov 17, 2009 | 45.06 | 45.37 | 45.02 | 45.37 | 465,728 | +0.01(+0.02%) |
Nov 16, 2009 | 43.91 | 45.49 | 43.84 | 45.36 | 708,334 | +1.46(+3.33%) |
Nov 13, 2009 | 43.54 | 44.09 | 43.30 | 43.90 | 533,465 | +0.36(+0.83%) |
Nov 12, 2009 | 43.94 | 44.16 | 43.26 | 43.54 | 779,880 | -0.66(-1.49%) |
Nov 11, 2009 | 44.40 | 45.04 | 43.94 | 44.20 | 558,025 | -0.35(-0.79%) |
Nov 10, 2009 | 44.21 | 45.11 | 43.77 | 44.55 | 859,629 | +0.09(+0.20%) |
Nov 09, 2009 | 45.01 | 45.46 | 44.26 | 44.46 | 750,578 | -0.57(-1.27%) |
Nov 06, 2009 | 44.55 | 45.44 | 44.55 | 45.03 | 525,538 | -0.16(-0.35%) |
Nov 05, 2009 | 43.76 | 45.19 | 43.76 | 45.19 | 819,631 | +1.54(+3.53%) |
Nov 04, 2009 | 44.51 | 44.69 | 43.51 | 43.65 | 675,202 | -0.84(-1.89%) |
Nov 03, 2009 | 43.10 | 44.49 | 43.00 | 44.49 | 829,287 | +0.95(+2.18%) |