Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 89.52 | 89.96 | 89.52 | 89.93 | 0 | +0.11(+0.12%) |
Jan 29, 2009 | 89.52 | 89.93 | 89.52 | 89.82 | 129,909 | -0.14(-0.16%) |
Jan 28, 2009 | 89.41 | 91.75 | 89.41 | 89.96 | 231,025 | +0.28(+0.32%) |
Jan 27, 2009 | 89.61 | 89.90 | 89.48 | 89.68 | 171,707 | +0.08(+0.09%) |
Jan 26, 2009 | 89.61 | 89.84 | 89.48 | 89.60 | 184,278 | -0.31(-0.34%) |
Jan 23, 2009 | 89.88 | 90.14 | 89.80 | 89.91 | 107,128 | -0.05(-0.06%) |
Jan 22, 2009 | 89.44 | 90.46 | 89.44 | 89.96 | 260,431 | -0.04(-0.05%) |
Jan 21, 2009 | 89.70 | 90.06 | 89.70 | 90.01 | 249,025 | +0.04(+0.04%) |
Jan 20, 2009 | 89.29 | 90.77 | 89.29 | 89.97 | 108,331 | -0.20(-0.23%) |
Jan 16, 2009 | 89.80 | 90.21 | 89.40 | 90.17 | 136,339 | +0.45(+0.50%) |
Jan 15, 2009 | 89.35 | 89.72 | 88.76 | 89.72 | 648,265 | +0.36(+0.41%) |
Jan 14, 2009 | 89.62 | 90.65 | 88.91 | 89.36 | 246,224 | -0.68(-0.76%) |
Jan 13, 2009 | 89.48 | 90.19 | 89.41 | 90.04 | 80,987 | +0.63(+0.70%) |
Jan 12, 2009 | 89.89 | 90.06 | 88.82 | 89.41 | 190,563 | -0.87(-0.96%) |
Jan 09, 2009 | 89.03 | 90.31 | 88.91 | 90.28 | 140,264 | +0.30(+0.33%) |
Jan 08, 2009 | 89.02 | 90.11 | 89.02 | 89.98 | 68,096 | +0.18(+0.20%) |
Jan 07, 2009 | 89.07 | 89.80 | 89.07 | 89.80 | 117,945 | -0.03(-0.03%) |
Jan 06, 2009 | 89.33 | 89.87 | 88.21 | 89.83 | 149,715 | +1.27(+1.44%) |
Jan 05, 2009 | 88.26 | 89.19 | 87.50 | 88.56 | 350,420 | -0.48(-0.54%) |
Jan 02, 2009 | 88.58 | 89.26 | 88.58 | 89.03 | 0 | -0.09(-0.10%) |
Jan 01, 2009 | 88.53 | 89.36 | 88.44 | 89.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 88.53 | 89.36 | 88.44 | 89.12 | 144,818 | -0.13(-0.15%) |
Dec 30, 2008 | 88.59 | 89.59 | 88.59 | 89.25 | 147,774 | +0.19(+0.21%) |
Dec 29, 2008 | 88.55 | 89.21 | 88.47 | 89.07 | 73,399 | -0.09(-0.10%) |
Dec 26, 2008 | 89.24 | 89.61 | 88.71 | 89.16 | 37,849 | -0.04(-0.05%) |
Dec 24, 2008 | 88.60 | 89.23 | 88.60 | 89.20 | 88,276 | -0.01(-0.01%) |
Dec 23, 2008 | 88.65 | 89.21 | 88.59 | 89.21 | 174,391 | +0.92(+1.04%) |
Dec 22, 2008 | 88.61 | 88.77 | 88.29 | 88.29 | 121,896 | -0.21(-0.24%) |
Dec 19, 2008 | 88.48 | 88.99 | 88.26 | 88.50 | 55,672 | -0.39(-0.44%) |
Dec 18, 2008 | 88.07 | 88.93 | 88.07 | 88.89 | 113,783 | +0.78(+0.88%) |
Dec 17, 2008 | 87.93 | 88.32 | 87.45 | 88.11 | 74,039 | +0.03(+0.03%) |
Dec 16, 2008 | 87.57 | 88.09 | 87.22 | 88.09 | 89,695 | +0.63(+0.72%) |
Dec 15, 2008 | 86.90 | 87.54 | 86.61 | 87.46 | 123,376 | +0.04(+0.05%) |
Dec 12, 2008 | 85.88 | 87.42 | 85.88 | 87.42 | 78,498 | +1.37(+1.59%) |
Dec 11, 2008 | 86.93 | 87.34 | 85.75 | 86.05 | 135,765 | -1.57(-1.79%) |
Dec 10, 2008 | 86.90 | 87.64 | 86.70 | 87.61 | 94,813 | +0.13(+0.15%) |
Dec 09, 2008 | 86.66 | 87.63 | 86.66 | 87.49 | 117,138 | +0.15(+0.17%) |
Dec 08, 2008 | 86.40 | 87.34 | 86.40 | 87.34 | 152,571 | +0.41(+0.47%) |
Dec 05, 2008 | 86.28 | 87.11 | 86.28 | 86.93 | 91,606 | +0.22(+0.26%) |
Dec 04, 2008 | 85.96 | 86.83 | 85.88 | 86.71 | 75,436 | +0.31(+0.36%) |
Dec 03, 2008 | 87.16 | 87.41 | 86.11 | 86.40 | 98,779 | -0.81(-0.93%) |
Dec 02, 2008 | 87.11 | 87.82 | 86.77 | 87.21 | 48,443 | -0.52(-0.59%) |
Dec 01, 2008 | 86.74 | 87.76 | 86.74 | 87.73 | 79,361 | +0.81(+0.94%) |
Nov 28, 2008 | 86.67 | 87.36 | 86.67 | 86.92 | 42,417 | -0.31(-0.35%) |
Nov 26, 2008 | 86.17 | 87.23 | 86.17 | 87.23 | 49,622 | +0.21(+0.24%) |
Nov 25, 2008 | 86.28 | 87.05 | 86.13 | 87.02 | 113,233 | +0.51(+0.59%) |
Nov 24, 2008 | 85.74 | 86.58 | 85.38 | 86.51 | 48,979 | +0.34(+0.40%) |
Nov 21, 2008 | 84.91 | 86.65 | 84.91 | 86.16 | 62,355 | -0.54(-0.62%) |
Nov 20, 2008 | 85.68 | 86.87 | 85.20 | 86.70 | 105,035 | +0.24(+0.28%) |
Nov 19, 2008 | 85.95 | 86.55 | 85.95 | 86.46 | 68,528 | -0.62(-0.71%) |
Nov 18, 2008 | 85.52 | 87.08 | 85.44 | 87.08 | 67,527 | +1.30(+1.51%) |
Nov 17, 2008 | 86.17 | 86.81 | 85.37 | 85.78 | 63,361 | -0.98(-1.13%) |
Nov 14, 2008 | 86.17 | 86.77 | 86.17 | 86.76 | 51,713 | -0.19(-0.22%) |
Nov 13, 2008 | 86.96 | 87.01 | 86.40 | 86.96 | 52,638 | +0.07(+0.08%) |
Nov 12, 2008 | 86.67 | 87.10 | 86.23 | 86.89 | 58,112 | +0.46(+0.53%) |
Nov 11, 2008 | 85.72 | 86.48 | 85.57 | 86.43 | 40,658 | +0.53(+0.62%) |
Nov 10, 2008 | 85.90 | 85.99 | 85.29 | 85.90 | 28,804 | -0.23(-0.27%) |
Nov 07, 2008 | 85.76 | 86.22 | 85.26 | 86.13 | 45,210 | +0.22(+0.26%) |
Nov 06, 2008 | 85.12 | 86.08 | 84.96 | 85.90 | 39,886 | +0.34(+0.40%) |
Nov 05, 2008 | 85.08 | 86.15 | 84.96 | 85.56 | 49,627 | -0.35(-0.41%) |
Nov 04, 2008 | 85.79 | 86.04 | 85.33 | 85.91 | 71,932 | +0.00(+0.00%) |