Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 72.19 | 72.35 | 67.38 | 68.24 | 0 | -1.02(-1.47%) |
Jan 29, 2009 | 70.14 | 71.40 | 68.69 | 69.25 | 676,238 | -1.55(-2.19%) |
Jan 28, 2009 | 70.67 | 73.27 | 70.32 | 70.80 | 841,247 | +1.74(+2.52%) |
Jan 27, 2009 | 67.94 | 69.98 | 67.69 | 69.07 | 775,017 | +1.77(+2.63%) |
Jan 26, 2009 | 69.11 | 70.69 | 67.05 | 67.30 | 1,182,094 | -2.02(-2.91%) |
Jan 23, 2009 | 67.80 | 70.35 | 67.27 | 69.31 | 1,808,456 | -0.52(-0.74%) |
Jan 22, 2009 | 69.36 | 71.04 | 67.94 | 69.83 | 1,544,629 | -0.75(-1.06%) |
Jan 21, 2009 | 71.51 | 72.03 | 68.34 | 70.57 | 1,260,043 | +0.37(+0.53%) |
Jan 20, 2009 | 72.70 | 73.19 | 68.95 | 70.20 | 1,358,348 | -5.04(-6.70%) |
Jan 16, 2009 | 75.52 | 78.22 | 72.56 | 75.24 | 0 | +1.33(+1.80%) |
Jan 15, 2009 | 70.37 | 74.88 | 69.24 | 73.91 | 1,874,546 | +3.20(+4.53%) |
Jan 14, 2009 | 72.41 | 72.41 | 69.33 | 70.71 | 1,325,605 | -2.69(-3.67%) |
Jan 13, 2009 | 74.46 | 74.95 | 72.89 | 73.41 | 1,099,562 | -1.07(-1.43%) |
Jan 12, 2009 | 80.07 | 80.07 | 73.41 | 74.47 | 1,825,975 | -5.41(-6.77%) |
Jan 09, 2009 | 80.51 | 83.97 | 79.54 | 79.88 | 1,151,197 | -4.80(-5.66%) |
Jan 08, 2009 | 83.77 | 84.71 | 81.13 | 84.68 | 1,022,090 | +0.90(+1.07%) |
Jan 07, 2009 | 84.74 | 85.82 | 81.85 | 83.78 | 839,466 | -2.66(-3.08%) |
Jan 06, 2009 | 89.40 | 89.40 | 84.91 | 86.44 | 1,787,327 | -1.90(-2.15%) |
Jan 05, 2009 | 85.88 | 89.19 | 85.46 | 88.34 | 1,750,176 | +2.46(+2.86%) |
Jan 02, 2009 | 83.68 | 87.08 | 80.86 | 85.88 | 0 | +3.61(+4.39%) |
Jan 01, 2009 | 82.43 | 83.64 | 81.60 | 82.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 82.43 | 83.64 | 81.60 | 82.27 | 492,028 | +0.70(+0.86%) |
Dec 30, 2008 | 82.38 | 83.05 | 79.61 | 81.57 | 930,316 | +0.58(+0.72%) |
Dec 29, 2008 | 83.58 | 83.58 | 80.52 | 80.98 | 508,800 | -3.11(-3.70%) |
Dec 26, 2008 | 81.23 | 84.09 | 79.98 | 84.09 | 0 | +3.42(+4.23%) |
Dec 24, 2008 | 81.25 | 82.11 | 80.20 | 80.68 | 220,329 | -0.20(-0.25%) |
Dec 23, 2008 | 80.28 | 83.13 | 79.66 | 80.88 | 658,383 | +1.79(+2.26%) |
Dec 22, 2008 | 79.80 | 80.13 | 77.03 | 79.09 | 736,111 | -0.90(-1.12%) |
Dec 19, 2008 | 81.52 | 82.20 | 78.76 | 79.99 | 727,112 | -0.76(-0.94%) |
Dec 18, 2008 | 83.94 | 84.70 | 78.58 | 80.75 | 782,965 | -0.34(-0.42%) |
Dec 17, 2008 | 81.52 | 84.52 | 79.66 | 81.09 | 1,078,640 | -1.96(-2.36%) |
Dec 16, 2008 | 79.80 | 83.05 | 78.34 | 83.05 | 1,582,538 | +3.35(+4.20%) |
Dec 15, 2008 | 82.35 | 83.56 | 77.88 | 79.70 | 571,362 | -1.96(-2.40%) |
Dec 12, 2008 | 76.59 | 82.91 | 76.30 | 81.66 | 0 | +3.38(+4.32%) |
Dec 11, 2008 | 82.39 | 84.46 | 75.93 | 78.28 | 1,023,238 | -5.07(-6.08%) |
Dec 10, 2008 | 83.05 | 85.96 | 80.94 | 83.35 | 868,577 | +1.74(+2.13%) |
Dec 09, 2008 | 87.12 | 87.54 | 80.51 | 81.61 | 1,592,163 | -7.09(-8.00%) |
Dec 08, 2008 | 82.62 | 91.94 | 79.66 | 88.70 | 3,436,765 | +11.67(+15.15%) |
Dec 05, 2008 | 68.91 | 77.03 | 68.71 | 77.03 | 0 | +7.25(+10.38%) |
Dec 04, 2008 | 68.02 | 72.57 | 66.20 | 69.79 | 1,350,896 | +0.79(+1.14%) |
Dec 03, 2008 | 67.48 | 71.88 | 66.45 | 69.00 | 1,566,810 | -0.02(-0.02%) |
Dec 02, 2008 | 66.91 | 70.25 | 65.24 | 69.02 | 1,140,044 | +3.36(+5.11%) |
Dec 01, 2008 | 72.63 | 73.32 | 64.21 | 65.66 | 1,449,047 | -8.61(-11.59%) |
Nov 28, 2008 | 72.07 | 74.81 | 71.53 | 74.27 | 324,569 | +2.19(+3.05%) |
Nov 26, 2008 | 66.18 | 74.98 | 65.26 | 72.07 | 1,634,034 | +4.58(+6.79%) |
Nov 25, 2008 | 63.96 | 68.22 | 62.24 | 67.49 | 1,453,099 | +4.55(+7.23%) |
Nov 24, 2008 | 54.41 | 64.03 | 54.41 | 62.94 | 1,339,382 | +9.35(+17.44%) |
Nov 21, 2008 | 52.27 | 53.93 | 49.68 | 53.59 | 994,195 | +2.50(+4.89%) |
Nov 20, 2008 | 57.67 | 58.07 | 49.96 | 51.09 | 1,865,051 | -7.78(-13.21%) |
Nov 19, 2008 | 64.15 | 64.62 | 58.25 | 58.87 | 991,207 | -5.70(-8.83%) |
Nov 18, 2008 | 64.23 | 65.19 | 60.91 | 64.58 | 501,029 | +0.53(+0.82%) |
Nov 17, 2008 | 66.34 | 66.34 | 63.52 | 64.05 | 704,563 | -3.29(-4.88%) |
Nov 14, 2008 | 66.98 | 70.19 | 65.76 | 67.34 | 0 | -0.51(-0.75%) |
Nov 13, 2008 | 65.54 | 67.85 | 61.15 | 67.85 | 1,249,176 | +2.93(+4.52%) |
Nov 12, 2008 | 66.91 | 68.28 | 64.91 | 64.91 | 791,372 | -3.65(-5.33%) |
Nov 11, 2008 | 70.16 | 70.56 | 66.29 | 68.57 | 913,191 | -2.39(-3.37%) |
Nov 10, 2008 | 72.11 | 73.30 | 69.92 | 70.96 | 714,131 | +0.60(+0.86%) |
Nov 07, 2008 | 70.47 | 71.68 | 68.15 | 70.35 | 0 | +1.25(+1.80%) |
Nov 06, 2008 | 70.83 | 72.94 | 67.35 | 69.11 | 1,061,003 | -3.00(-4.16%) |
Nov 05, 2008 | 72.00 | 74.52 | 71.44 | 72.11 | 1,123,452 | -0.33(-0.46%) |
Nov 04, 2008 | 69.96 | 72.44 | 69.26 | 72.44 | 820,606 | +3.30(+4.78%) |