Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 63.51 | 64.95 | 62.80 | 63.54 | 0 | +0.05(+0.08%) |
Jan 29, 2009 | 65.11 | 65.71 | 63.11 | 63.49 | 97,982 | -2.01(-3.07%) |
Jan 28, 2009 | 64.25 | 66.89 | 64.03 | 65.50 | 118,367 | +1.89(+2.97%) |
Jan 27, 2009 | 61.49 | 64.54 | 61.49 | 63.61 | 128,354 | +2.16(+3.52%) |
Jan 26, 2009 | 60.89 | 62.80 | 60.52 | 61.45 | 183,739 | +0.54(+0.89%) |
Jan 23, 2009 | 63.68 | 63.68 | 60.83 | 60.91 | 164,325 | -3.64(-5.64%) |
Jan 22, 2009 | 64.90 | 65.48 | 62.82 | 64.55 | 87,348 | -1.45(-2.20%) |
Jan 21, 2009 | 64.09 | 66.37 | 62.31 | 66.00 | 118,482 | +2.26(+3.55%) |
Jan 20, 2009 | 67.07 | 67.07 | 63.74 | 63.74 | 168,161 | -3.58(-5.32%) |
Jan 16, 2009 | 67.39 | 68.00 | 64.77 | 67.32 | 114,280 | -0.23(-0.34%) |
Jan 15, 2009 | 66.78 | 68.20 | 64.52 | 67.55 | 125,367 | +0.81(+1.21%) |
Jan 14, 2009 | 68.65 | 68.65 | 66.17 | 66.74 | 61,278 | -1.83(-2.67%) |
Jan 13, 2009 | 66.87 | 69.14 | 66.73 | 68.57 | 83,821 | +1.83(+2.74%) |
Jan 12, 2009 | 65.23 | 67.50 | 65.00 | 66.74 | 89,994 | +1.57(+2.41%) |
Jan 09, 2009 | 67.58 | 67.58 | 64.31 | 65.17 | 151,491 | -2.10(-3.12%) |
Jan 08, 2009 | 67.37 | 67.43 | 64.50 | 67.27 | 199,657 | -0.37(-0.55%) |
Jan 07, 2009 | 69.25 | 70.18 | 66.20 | 67.64 | 199,952 | -3.21(-4.53%) |
Jan 06, 2009 | 71.12 | 71.84 | 70.39 | 70.85 | 99,875 | -0.21(-0.30%) |
Jan 05, 2009 | 74.42 | 74.42 | 70.23 | 71.06 | 135,142 | -3.41(-4.58%) |
Jan 02, 2009 | 75.60 | 75.60 | 72.51 | 74.47 | 0 | -0.84(-1.12%) |
Jan 01, 2009 | 72.70 | 76.48 | 72.26 | 75.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 72.70 | 76.48 | 72.26 | 75.31 | 123,043 | +3.36(+4.67%) |
Dec 30, 2008 | 70.36 | 72.06 | 69.94 | 71.95 | 82,984 | +2.41(+3.47%) |
Dec 29, 2008 | 71.29 | 71.40 | 68.00 | 69.54 | 95,206 | -1.47(-2.07%) |
Dec 26, 2008 | 69.50 | 71.01 | 68.89 | 71.01 | 36,479 | +1.91(+2.76%) |
Dec 24, 2008 | 69.40 | 70.21 | 68.26 | 69.10 | 35,631 | -0.71(-1.02%) |
Dec 23, 2008 | 68.00 | 70.29 | 68.00 | 69.81 | 112,795 | -0.08(-0.11%) |
Dec 22, 2008 | 68.75 | 69.89 | 66.67 | 69.89 | 162,078 | +0.43(+0.62%) |
Dec 19, 2008 | 70.99 | 71.00 | 67.75 | 69.46 | 280,880 | -0.67(-0.96%) |
Dec 18, 2008 | 68.07 | 70.13 | 67.88 | 70.13 | 148,848 | +1.14(+1.65%) |
Dec 17, 2008 | 68.84 | 70.20 | 68.25 | 68.99 | 212,936 | -0.18(-0.26%) |
Dec 16, 2008 | 66.00 | 69.18 | 65.33 | 69.17 | 119,773 | +4.40(+6.79%) |
Dec 15, 2008 | 66.50 | 66.50 | 64.30 | 64.77 | 144,046 | -2.08(-3.11%) |
Dec 12, 2008 | 68.50 | 68.98 | 65.76 | 66.85 | 0 | -2.45(-3.54%) |
Dec 11, 2008 | 69.93 | 71.01 | 68.60 | 69.30 | 123,385 | -1.24(-1.76%) |
Dec 10, 2008 | 71.37 | 71.37 | 69.09 | 70.54 | 165,227 | -0.48(-0.68%) |
Dec 09, 2008 | 75.45 | 75.45 | 70.50 | 71.02 | 200,149 | -5.10(-6.70%) |
Dec 08, 2008 | 74.36 | 76.50 | 73.72 | 76.12 | 129,254 | +2.91(+3.97%) |
Dec 05, 2008 | 68.16 | 73.21 | 67.50 | 73.21 | 122,446 | +3.33(+4.77%) |
Dec 04, 2008 | 69.80 | 71.05 | 66.47 | 69.88 | 166,341 | -1.43(-2.01%) |
Dec 03, 2008 | 68.66 | 71.67 | 66.93 | 71.31 | 120,041 | +2.87(+4.19%) |
Dec 02, 2008 | 66.50 | 68.48 | 65.59 | 68.44 | 123,707 | +2.65(+4.03%) |
Dec 01, 2008 | 72.80 | 72.80 | 65.09 | 65.79 | 210,978 | -8.37(-11.29%) |
Nov 28, 2008 | 75.19 | 75.19 | 72.05 | 74.16 | 63,098 | -1.09(-1.45%) |
Nov 26, 2008 | 65.51 | 75.60 | 65.51 | 75.25 | 134,269 | +2.65(+3.65%) |
Nov 25, 2008 | 72.25 | 72.61 | 69.82 | 72.60 | 178,508 | +1.76(+2.48%) |
Nov 24, 2008 | 70.46 | 71.98 | 69.01 | 70.84 | 206,983 | +0.89(+1.27%) |
Nov 21, 2008 | 69.92 | 70.49 | 68.52 | 69.95 | 2,635,000 | +0.08(+0.11%) |
Nov 20, 2008 | 68.39 | 71.00 | 67.89 | 69.87 | 350,882 | +0.66(+0.95%) |
Nov 19, 2008 | 69.51 | 70.35 | 69.07 | 69.21 | 225,556 | -0.29(-0.42%) |
Nov 18, 2008 | 69.25 | 70.50 | 68.92 | 69.50 | 428,549 | +4.44(+6.82%) |
Nov 17, 2008 | 65.00 | 66.13 | 64.53 | 65.06 | 168,091 | -0.94(-1.42%) |
Nov 14, 2008 | 68.75 | 69.89 | 66.00 | 66.00 | 0 | -3.51(-5.05%) |
Nov 13, 2008 | 61.09 | 71.09 | 60.51 | 69.51 | 196,068 | +7.99(+12.99%) |
Nov 12, 2008 | 64.50 | 64.50 | 61.03 | 61.52 | 81,420 | -3.74(-5.73%) |
Nov 11, 2008 | 66.00 | 66.99 | 63.39 | 65.26 | 236,480 | -2.15(-3.19%) |
Nov 10, 2008 | 70.25 | 71.84 | 67.23 | 67.41 | 144,588 | -2.60(-3.71%) |
Nov 07, 2008 | 74.00 | 74.00 | 65.01 | 70.01 | 571,668 | -8.84(-11.21%) |
Nov 06, 2008 | 79.81 | 80.18 | 76.61 | 78.85 | 168,968 | -0.97(-1.22%) |
Nov 05, 2008 | 87.21 | 89.50 | 79.82 | 79.82 | 109,183 | -7.98(-9.09%) |
Nov 04, 2008 | 86.23 | 88.56 | 82.09 | 87.80 | 146,209 | +0.96(+1.11%) |