Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 65.13 | 65.45 | 63.01 | 63.48 | 0 | -1.32(-2.03%) |
Jan 29, 2009 | 66.00 | 67.05 | 64.74 | 64.80 | 384,131,488 | -2.18(-3.25%) |
Jan 28, 2009 | 66.22 | 67.41 | 65.97 | 66.98 | 430,705,536 | +2.19(+3.38%) |
Jan 27, 2009 | 64.48 | 65.26 | 63.84 | 64.79 | 357,306,496 | +0.65(+1.02%) |
Jan 26, 2009 | 64.07 | 65.42 | 63.47 | 64.13 | 415,034,080 | +0.44(+0.69%) |
Jan 23, 2009 | 62.00 | 64.37 | 61.75 | 63.70 | 0 | +0.28(+0.44%) |
Jan 22, 2009 | 63.17 | 64.41 | 62.21 | 63.42 | 558,104,448 | -1.00(-1.55%) |
Jan 21, 2009 | 62.80 | 64.56 | 61.67 | 64.42 | 475,568,320 | +2.67(+4.32%) |
Jan 20, 2009 | 64.56 | 65.19 | 61.35 | 61.75 | 547,858,560 | -3.44(-5.28%) |
Jan 16, 2009 | 65.81 | 65.90 | 63.65 | 65.19 | 0 | +0.51(+0.78%) |
Jan 15, 2009 | 64.47 | 65.34 | 62.63 | 64.69 | 695,929,728 | +0.02(+0.04%) |
Jan 14, 2009 | 65.56 | 65.72 | 63.74 | 64.66 | 568,536,512 | -2.10(-3.15%) |
Jan 13, 2009 | 66.47 | 67.35 | 66.07 | 66.76 | 465,057,312 | +0.12(+0.18%) |
Jan 12, 2009 | 68.09 | 68.14 | 66.23 | 66.64 | 362,536,928 | -1.64(-2.40%) |
Jan 09, 2009 | 69.87 | 69.99 | 65.42 | 68.28 | 431,802,944 | -1.50(-2.14%) |
Jan 08, 2009 | 69.10 | 69.81 | 68.73 | 69.78 | 344,163,744 | +0.29(+0.41%) |
Jan 07, 2009 | 70.51 | 70.71 | 69.13 | 69.49 | 366,548,128 | -2.15(-3.00%) |
Jan 06, 2009 | 71.77 | 72.39 | 71.03 | 71.64 | 428,331,072 | +0.48(+0.67%) |
Jan 05, 2009 | 70.99 | 72.47 | 70.43 | 71.16 | 313,778,592 | -0.08(-0.12%) |
Jan 02, 2009 | 69.32 | 71.61 | 68.86 | 71.25 | 0 | +2.08(+3.01%) |
Jan 01, 2009 | 68.27 | 69.72 | 68.11 | 69.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 68.27 | 69.72 | 68.11 | 69.16 | 253,232,688 | +0.97(+1.43%) |
Dec 30, 2008 | 67.09 | 68.25 | 66.58 | 68.19 | 219,592,592 | +1.58(+2.37%) |
Dec 29, 2008 | 66.86 | 66.93 | 65.61 | 66.61 | 167,329,552 | -0.19(-0.29%) |
Dec 26, 2008 | 66.86 | 66.91 | 66.30 | 66.80 | 0 | +0.38(+0.58%) |
Dec 24, 2008 | 66.26 | 66.58 | 65.91 | 66.42 | 81,080,720 | +0.38(+0.58%) |
Dec 23, 2008 | 67.09 | 67.39 | 65.76 | 66.04 | 289,269,760 | -0.69(-1.03%) |
Dec 22, 2008 | 67.89 | 67.96 | 65.52 | 66.73 | 318,411,552 | -0.87(-1.28%) |
Dec 19, 2008 | 68.29 | 69.45 | 67.51 | 67.59 | 393,331,808 | -0.84(-1.23%) |
Dec 18, 2008 | 70.05 | 70.26 | 67.61 | 68.43 | 488,735,712 | -1.30(-1.87%) |
Dec 17, 2008 | 69.62 | 70.84 | 69.02 | 69.74 | 370,831,232 | -0.68(-0.97%) |
Dec 16, 2008 | 67.68 | 70.53 | 67.58 | 70.42 | 491,067,200 | +3.17(+4.71%) |
Dec 15, 2008 | 68.23 | 68.33 | 66.13 | 67.25 | 334,923,296 | -0.95(-1.39%) |
Dec 12, 2008 | 65.57 | 68.27 | 65.30 | 68.20 | 0 | +0.80(+1.19%) |
Dec 11, 2008 | 68.63 | 69.74 | 66.96 | 67.40 | 476,878,016 | -1.66(-2.41%) |
Dec 10, 2008 | 69.22 | 70.02 | 68.21 | 69.06 | 516,971,424 | +0.47(+0.68%) |
Dec 09, 2008 | 69.26 | 70.61 | 68.20 | 68.60 | 483,794,368 | -1.15(-1.65%) |
Dec 08, 2008 | 69.24 | 70.80 | 67.51 | 69.74 | 538,672,064 | +2.35(+3.49%) |
Dec 05, 2008 | 64.11 | 67.77 | 63.03 | 67.39 | 0 | +2.02(+3.08%) |
Dec 04, 2008 | 65.96 | 67.48 | 64.18 | 65.38 | 579,543,808 | -1.55(-2.31%) |
Dec 03, 2008 | 64.61 | 67.32 | 63.72 | 66.92 | 678,438,656 | +1.57(+2.40%) |
Dec 02, 2008 | 63.97 | 65.52 | 62.88 | 65.35 | 612,732,928 | +2.42(+3.85%) |
Dec 01, 2008 | 67.07 | 67.10 | 62.74 | 62.93 | 482,809,824 | -6.12(-8.86%) |
Nov 28, 2008 | 67.93 | 69.08 | 67.81 | 69.05 | 156,447,248 | +0.86(+1.26%) |
Nov 26, 2008 | 64.61 | 68.36 | 64.56 | 68.19 | 483,177,984 | +2.41(+3.67%) |
Nov 25, 2008 | 66.91 | 67.07 | 64.24 | 65.77 | 592,546,944 | +0.61(+0.93%) |
Nov 24, 2008 | 62.79 | 66.67 | 61.59 | 65.17 | 682,810,624 | +4.22(+6.93%) |
Nov 21, 2008 | 59.37 | 62.00 | 56.98 | 60.95 | 937,817,920 | +3.12(+5.39%) |
Nov 20, 2008 | 61.41 | 63.24 | 57.52 | 57.83 | 1,061,555,968 | -4.64(-7.42%) |
Nov 19, 2008 | 65.84 | 66.58 | 62.02 | 62.46 | 728,545,920 | -4.28(-6.41%) |
Nov 18, 2008 | 65.26 | 66.85 | 63.54 | 66.74 | 683,670,336 | +1.23(+1.88%) |
Nov 17, 2008 | 66.20 | 67.87 | 65.27 | 65.51 | 541,955,712 | -0.88(-1.33%) |
Nov 14, 2008 | 68.53 | 70.56 | 66.31 | 66.39 | 0 | -3.49(-4.99%) |
Nov 13, 2008 | 66.01 | 70.30 | 62.92 | 69.88 | 982,815,232 | +4.10(+6.23%) |
Nov 12, 2008 | 67.62 | 69.09 | 65.24 | 65.77 | 592,436,224 | -2.98(-4.34%) |
Nov 11, 2008 | 69.58 | 70.62 | 67.94 | 68.76 | 546,039,936 | -2.13(-3.01%) |
Nov 10, 2008 | 72.97 | 73.22 | 69.68 | 70.89 | 393,786,176 | -1.05(-1.46%) |
Nov 07, 2008 | 70.24 | 72.04 | 40.74 | 71.94 | 0 | +2.34(+3.36%) |
Nov 06, 2008 | 72.40 | 73.15 | 69.02 | 69.60 | 623,358,656 | -4.05(-5.50%) |
Nov 05, 2008 | 76.03 | 77.19 | 72.81 | 73.65 | 509,051,744 | -3.37(-4.38%) |
Nov 04, 2008 | 75.92 | 77.30 | 74.12 | 77.03 | 452,608,352 | +2.56(+3.44%) |