Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.72 | 47.06 | 45.93 | 46.01 | 4,961,435 | -0.54(-1.15%) |
Jan 28, 2010 | 47.25 | 47.25 | 46.25 | 46.55 | 2,978,456 | -0.55(-1.17%) |
Jan 27, 2010 | 46.83 | 47.18 | 46.46 | 47.10 | 3,107,325 | +0.23(+0.50%) |
Jan 26, 2010 | 46.90 | 47.43 | 46.78 | 46.86 | 2,775,221 | -0.23(-0.50%) |
Jan 25, 2010 | 47.29 | 47.33 | 46.93 | 47.10 | 2,584,867 | +0.25(+0.53%) |
Jan 22, 2010 | 47.73 | 47.87 | 46.80 | 46.85 | 3,673,294 | -1.06(-2.21%) |
Jan 21, 2010 | 48.83 | 48.98 | 47.85 | 47.91 | 3,929,281 | -0.88(-1.80%) |
Jan 20, 2010 | 48.97 | 48.97 | 48.41 | 48.79 | 2,617,316 | -0.51(-1.03%) |
Jan 19, 2010 | 48.69 | 49.32 | 48.66 | 49.29 | 1,825,610 | +0.60(+1.23%) |
Jan 15, 2010 | 49.19 | 48.69 | 48.69 | 48.69 | 2,340,432 | -0.55(-1.11%) |
Jan 14, 2010 | 49.05 | 49.33 | 49.05 | 49.24 | 2,310,342 | +0.14(+0.29%) |
Jan 13, 2010 | 48.84 | 49.25 | 48.57 | 49.10 | 2,190,820 | +0.40(+0.83%) |
Jan 12, 2010 | 48.84 | 48.94 | 48.51 | 48.69 | 2,639,275 | -0.47(-0.97%) |
Jan 11, 2010 | 49.35 | 49.37 | 48.98 | 49.17 | 1,688,644 | +0.07(+0.14%) |
Jan 08, 2010 | 48.81 | 49.14 | 48.72 | 49.10 | 1,420,261 | +0.16(+0.33%) |
Jan 07, 2010 | 48.69 | 49.00 | 48.52 | 48.94 | 2,226,891 | +0.19(+0.40%) |
Jan 06, 2010 | 48.64 | 48.86 | 48.62 | 48.74 | 2,567,643 | +0.06(+0.13%) |
Jan 05, 2010 | 48.55 | 48.70 | 48.34 | 48.68 | 3,277,913 | +0.16(+0.32%) |
Jan 04, 2010 | 48.13 | 48.57 | 48.13 | 48.52 | 2,231,650 | +0.79(+1.65%) |
Dec 31, 2009 | 48.31 | 47.74 | 47.74 | 47.74 | 1,321,060 | -0.47(-0.99%) |
Dec 30, 2009 | 48.10 | 48.27 | 48.06 | 48.21 | 1,302,689 | -0.05(-0.11%) |
Dec 29, 2009 | 48.45 | 48.47 | 48.23 | 48.27 | 1,118,116 | -0.05(-0.10%) |
Dec 28, 2009 | 48.43 | 48.45 | 48.15 | 48.31 | 1,376,323 | +0.04(+0.08%) |
Dec 24, 2009 | 48.10 | 48.28 | 48.10 | 48.27 | 419,992 | +0.26(+0.55%) |
Dec 23, 2009 | 47.99 | 48.06 | 47.79 | 48.01 | 2,131,470 | -0.10(-0.21%) |
Dec 22, 2009 | 48.03 | 48.20 | 47.98 | 48.11 | 1,288,097 | +0.19(+0.41%) |
Dec 21, 2009 | 47.68 | 48.07 | 47.66 | 47.92 | 1,428,311 | +0.49(+1.03%) |
Dec 18, 2009 | 47.42 | 47.48 | 47.04 | 47.43 | 2,992,887 | +0.26(+0.56%) |
Dec 17, 2009 | 47.40 | 47.48 | 47.12 | 47.16 | 2,083,921 | -0.55(-1.16%) |
Dec 16, 2009 | 47.84 | 47.98 | 47.63 | 47.71 | 1,560,335 | +0.09(+0.18%) |
Dec 15, 2009 | 47.67 | 47.85 | 47.49 | 47.63 | 1,054,281 | -0.22(-0.46%) |
Dec 14, 2009 | 47.79 | 47.87 | 47.71 | 47.85 | 1,053,228 | +0.37(+0.77%) |
Dec 11, 2009 | 47.47 | 47.64 | 47.25 | 47.48 | 2,928,942 | +0.23(+0.48%) |
Dec 10, 2009 | 47.27 | 47.45 | 47.18 | 47.25 | 1,769,661 | +0.26(+0.56%) |
Dec 09, 2009 | 46.80 | 47.06 | 46.55 | 46.99 | 1,306,089 | +0.18(+0.38%) |
Dec 08, 2009 | 47.00 | 47.09 | 46.67 | 46.81 | 1,799,768 | -0.49(-1.04%) |
Dec 07, 2009 | 47.36 | 47.61 | 46.07 | 47.30 | 1,399,086 | -0.09(-0.18%) |
Dec 04, 2009 | 47.78 | 47.97 | 46.97 | 47.39 | 3,091,115 | +0.28(+0.60%) |
Dec 03, 2009 | 47.63 | 47.88 | 47.06 | 47.11 | 3,499,645 | -0.40(-0.85%) |
Dec 02, 2009 | 47.46 | 47.80 | 47.35 | 47.51 | 2,238,842 | +0.07(+0.15%) |
Dec 01, 2009 | 47.31 | 47.61 | 47.22 | 47.44 | 3,007,477 | +0.56(+1.20%) |
Nov 30, 2009 | 46.70 | 46.94 | 46.47 | 46.88 | 2,385,954 | +0.24(+0.52%) |
Nov 27, 2009 | 46.23 | 47.04 | 46.16 | 46.64 | 1,336,531 | -0.87(-1.84%) |
Nov 25, 2009 | 47.39 | 47.55 | 47.25 | 47.51 | 1,433,326 | +0.24(+0.51%) |
Nov 24, 2009 | 47.32 | 47.36 | 46.93 | 47.27 | 2,799,804 | +0.00(+0.00%) |
Nov 23, 2009 | 47.27 | 47.61 | 47.17 | 47.27 | 2,085,033 | +0.55(+1.18%) |
Nov 20, 2009 | 46.62 | 46.82 | 46.51 | 46.72 | 2,361,210 | -0.11(-0.23%) |
Nov 19, 2009 | 47.18 | 47.20 | 46.57 | 46.83 | 2,668,555 | -0.66(-1.39%) |
Nov 18, 2009 | 47.51 | 47.59 | 47.22 | 47.49 | 1,310,124 | -0.03(-0.07%) |
Nov 17, 2009 | 47.39 | 47.57 | 47.18 | 47.52 | 1,806,282 | +0.05(+0.10%) |
Nov 16, 2009 | 47.15 | 47.69 | 47.11 | 47.47 | 2,191,735 | +0.69(+1.46%) |
Nov 13, 2009 | 46.65 | 47.00 | 46.44 | 46.79 | 1,938,024 | +0.24(+0.52%) |
Nov 12, 2009 | 46.97 | 47.23 | 46.44 | 46.55 | 1,956,767 | -0.48(-1.01%) |
Nov 11, 2009 | 47.12 | 47.34 | 46.82 | 47.02 | 2,064,574 | +0.26(+0.55%) |
Nov 10, 2009 | 46.68 | 46.94 | 46.54 | 46.76 | 2,660,599 | -0.01(-0.02%) |
Nov 09, 2009 | 46.10 | 46.79 | 46.09 | 46.77 | 2,408,318 | +1.04(+2.26%) |
Nov 06, 2009 | 45.39 | 45.85 | 45.29 | 45.74 | 1,672,183 | +0.12(+0.27%) |
Nov 05, 2009 | 45.11 | 45.64 | 45.02 | 45.61 | 1,963,193 | +0.89(+1.98%) |
Nov 04, 2009 | 45.07 | 45.40 | 44.68 | 44.72 | 3,503,356 | +0.03(+0.07%) |
Nov 03, 2009 | 44.23 | 44.75 | 44.18 | 44.69 | 3,770,904 | +0.20(+0.45%) |