Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 68.55 | 68.96 | 65.20 | 66.58 | 0 | -1.95(-2.85%) |
Jan 29, 2009 | 68.70 | 68.70 | 67.34 | 68.53 | 258,319 | -0.77(-1.11%) |
Jan 28, 2009 | 68.38 | 70.14 | 68.26 | 69.30 | 417,475 | +2.02(+3.00%) |
Jan 27, 2009 | 66.45 | 67.69 | 65.87 | 67.28 | 244,323 | +0.82(+1.23%) |
Jan 26, 2009 | 65.54 | 67.27 | 65.40 | 66.46 | 313,317 | +0.88(+1.34%) |
Jan 23, 2009 | 63.25 | 67.18 | 61.14 | 65.58 | 855,116 | -2.30(-3.39%) |
Jan 22, 2009 | 68.57 | 69.15 | 66.90 | 67.88 | 388,385 | -1.85(-2.65%) |
Jan 21, 2009 | 68.42 | 69.86 | 67.44 | 69.73 | 421,788 | +2.16(+3.20%) |
Jan 20, 2009 | 70.06 | 70.31 | 67.34 | 67.57 | 456,262 | -2.69(-3.83%) |
Jan 16, 2009 | 71.35 | 71.68 | 68.52 | 70.26 | 486,688 | -0.09(-0.13%) |
Jan 15, 2009 | 68.40 | 70.50 | 66.98 | 70.35 | 825,639 | +1.94(+2.84%) |
Jan 14, 2009 | 69.50 | 69.50 | 67.67 | 68.41 | 1,012,414 | -1.46(-2.09%) |
Jan 13, 2009 | 67.75 | 69.97 | 67.42 | 69.87 | 863,230 | +2.44(+3.62%) |
Jan 12, 2009 | 69.00 | 71.73 | 66.70 | 67.43 | 883,820 | +1.54(+2.34%) |
Jan 09, 2009 | 67.02 | 67.02 | 64.88 | 65.89 | 565,975 | -1.21(-1.80%) |
Jan 08, 2009 | 67.54 | 67.80 | 66.11 | 67.10 | 607,663 | -1.23(-1.80%) |
Jan 07, 2009 | 68.70 | 69.31 | 67.59 | 68.33 | 557,921 | -1.37(-1.97%) |
Jan 06, 2009 | 67.80 | 69.99 | 67.78 | 69.70 | 735,826 | +2.23(+3.31%) |
Jan 05, 2009 | 67.62 | 67.99 | 66.51 | 67.47 | 418,777 | -0.35(-0.52%) |
Jan 02, 2009 | 67.25 | 68.03 | 66.12 | 67.82 | 0 | +0.42(+0.62%) |
Jan 01, 2009 | 67.37 | 68.05 | 67.07 | 67.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 67.37 | 68.05 | 67.07 | 67.40 | 262,224 | +0.61(+0.91%) |
Dec 30, 2008 | 65.83 | 66.87 | 65.73 | 66.79 | 382,612 | +1.19(+1.81%) |
Dec 29, 2008 | 66.24 | 66.66 | 65.04 | 65.60 | 428,040 | -0.16(-0.24%) |
Dec 26, 2008 | 65.52 | 65.82 | 64.66 | 65.76 | 192,168 | +0.35(+0.54%) |
Dec 24, 2008 | 64.58 | 65.51 | 64.15 | 65.41 | 279,224 | +0.51(+0.79%) |
Dec 23, 2008 | 66.41 | 66.73 | 63.69 | 64.90 | 836,547 | -1.67(-2.51%) |
Dec 22, 2008 | 68.68 | 68.82 | 65.40 | 66.57 | 761,550 | -1.44(-2.12%) |
Dec 19, 2008 | 68.25 | 69.99 | 67.75 | 68.01 | 898,988 | -0.85(-1.23%) |
Dec 18, 2008 | 70.45 | 71.16 | 68.17 | 68.86 | 944,990 | -1.12(-1.60%) |
Dec 17, 2008 | 69.37 | 71.24 | 68.95 | 69.98 | 954,909 | -0.57(-0.81%) |
Dec 16, 2008 | 70.12 | 71.23 | 68.58 | 70.55 | 1,157,048 | +0.91(+1.31%) |
Dec 15, 2008 | 71.21 | 71.52 | 68.82 | 69.64 | 721,536 | -1.58(-2.22%) |
Dec 12, 2008 | 68.01 | 73.87 | 67.28 | 71.22 | 1,326,637 | -2.64(-3.57%) |
Dec 11, 2008 | 73.96 | 76.28 | 73.50 | 73.86 | 488,174 | -1.30(-1.73%) |
Dec 10, 2008 | 74.70 | 77.22 | 74.10 | 75.16 | 363,653 | +0.54(+0.72%) |
Dec 09, 2008 | 75.69 | 77.00 | 74.36 | 74.62 | 422,934 | -1.55(-2.03%) |
Dec 08, 2008 | 75.15 | 77.95 | 75.00 | 76.17 | 601,528 | +4.03(+5.59%) |
Dec 05, 2008 | 70.49 | 72.51 | 67.11 | 72.14 | 1,300,406 | +0.88(+1.23%) |
Dec 04, 2008 | 74.10 | 76.03 | 70.45 | 71.26 | 805,039 | -4.29(-5.68%) |
Dec 03, 2008 | 73.96 | 75.68 | 72.04 | 75.55 | 639,023 | +1.50(+2.03%) |
Dec 02, 2008 | 77.37 | 78.08 | 72.65 | 74.05 | 991,424 | -2.25(-2.95%) |
Dec 01, 2008 | 79.90 | 80.09 | 73.56 | 76.30 | 5,412,441 | -5.95(-7.23%) |
Nov 28, 2008 | 79.75 | 82.30 | 79.10 | 82.25 | 540,766 | +3.15(+3.98%) |
Nov 26, 2008 | 73.42 | 79.26 | 73.42 | 79.10 | 1,225,491 | +7.53(+10.52%) |
Nov 25, 2008 | 71.46 | 72.98 | 69.78 | 71.57 | 1,312,581 | +1.65(+2.36%) |
Nov 24, 2008 | 66.79 | 70.67 | 65.81 | 69.92 | 385,359 | +4.17(+6.34%) |
Nov 21, 2008 | 62.14 | 66.13 | 61.70 | 65.75 | 676,554 | +5.11(+8.43%) |
Nov 20, 2008 | 65.41 | 66.16 | 60.26 | 60.64 | 722,542 | -5.91(-8.88%) |
Nov 19, 2008 | 73.55 | 74.47 | 66.39 | 66.55 | 740,982 | -7.00(-9.52%) |
Nov 18, 2008 | 75.12 | 75.12 | 71.10 | 73.55 | 498,711 | -0.93(-1.25%) |
Nov 17, 2008 | 75.00 | 75.79 | 73.20 | 74.48 | 437,309 | -1.10(-1.46%) |
Nov 14, 2008 | 79.00 | 79.47 | 75.43 | 75.58 | 0 | -4.66(-5.81%) |
Nov 13, 2008 | 72.72 | 80.81 | 72.38 | 80.24 | 720,570 | +6.04(+8.14%) |
Nov 12, 2008 | 76.50 | 76.72 | 73.48 | 74.20 | 589,895 | -3.72(-4.77%) |
Nov 11, 2008 | 78.25 | 78.99 | 76.94 | 77.92 | 756,077 | -0.42(-0.54%) |
Nov 10, 2008 | 77.50 | 79.93 | 77.50 | 78.34 | 416,429 | +2.34(+3.08%) |
Nov 07, 2008 | 75.46 | 78.78 | 72.96 | 76.00 | 1,204,411 | +2.31(+3.13%) |
Nov 06, 2008 | 78.46 | 79.14 | 72.92 | 73.69 | 390,185 | -4.62(-5.90%) |
Nov 05, 2008 | 81.99 | 82.91 | 78.23 | 78.31 | 220,438 | -4.25(-5.15%) |
Nov 04, 2008 | 80.64 | 83.22 | 80.43 | 82.56 | 379,810 | +3.91(+4.97%) |