Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 69.42 | 69.88 | 69.41 | 69.75 | 0 | +0.44(+0.63%) |
Jan 29, 2009 | 69.84 | 70.03 | 69.25 | 69.31 | 1,273,334 | -0.62(-0.89%) |
Jan 28, 2009 | 70.16 | 70.18 | 69.75 | 69.93 | 700,389 | +0.04(+0.06%) |
Jan 27, 2009 | 69.41 | 70.00 | 69.28 | 69.89 | 792,415 | +0.36(+0.51%) |
Jan 26, 2009 | 69.47 | 69.71 | 68.89 | 69.54 | 806,414 | -0.07(-0.10%) |
Jan 23, 2009 | 69.67 | 69.92 | 69.41 | 69.60 | 846,277 | -0.11(-0.16%) |
Jan 22, 2009 | 70.13 | 70.13 | 69.52 | 69.71 | 654,135 | -0.30(-0.43%) |
Jan 21, 2009 | 70.50 | 70.50 | 70.01 | 70.01 | 909,501 | -0.37(-0.52%) |
Jan 20, 2009 | 70.14 | 70.47 | 70.10 | 70.38 | 970,959 | -0.37(-0.52%) |
Jan 16, 2009 | 70.32 | 70.93 | 70.21 | 70.75 | 891,317 | +0.36(+0.51%) |
Jan 15, 2009 | 70.24 | 70.70 | 70.10 | 70.39 | 1,533,656 | -0.01(-0.01%) |
Jan 14, 2009 | 70.65 | 70.65 | 70.07 | 70.40 | 1,393,809 | -0.10(-0.14%) |
Jan 13, 2009 | 70.55 | 70.55 | 70.20 | 70.49 | 857,478 | +0.12(+0.16%) |
Jan 12, 2009 | 70.00 | 70.53 | 69.91 | 70.38 | 1,133,843 | +0.37(+0.53%) |
Jan 09, 2009 | 70.14 | 70.55 | 69.89 | 70.01 | 1,665,729 | -0.24(-0.34%) |
Jan 08, 2009 | 70.96 | 71.06 | 70.07 | 70.25 | 2,366,679 | -0.54(-0.76%) |
Jan 07, 2009 | 71.17 | 71.22 | 70.52 | 70.78 | 1,790,410 | -0.66(-0.92%) |
Jan 06, 2009 | 71.53 | 71.62 | 70.62 | 71.44 | 981,295 | -0.40(-0.56%) |
Jan 05, 2009 | 70.68 | 71.93 | 70.41 | 71.84 | 4,841,438 | +1.13(+1.59%) |
Jan 02, 2009 | 70.85 | 71.29 | 70.68 | 70.72 | 0 | -0.44(-0.62%) |
Jan 01, 2009 | 71.19 | 71.25 | 70.71 | 71.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 71.19 | 71.25 | 70.71 | 71.16 | 896,230 | +0.05(+0.07%) |
Dec 30, 2008 | 70.79 | 71.26 | 70.72 | 71.11 | 835,079 | +0.03(+0.04%) |
Dec 29, 2008 | 70.36 | 71.15 | 70.36 | 71.09 | 898,997 | +0.29(+0.41%) |
Dec 26, 2008 | 71.09 | 71.17 | 70.67 | 70.80 | 684,150 | -0.24(-0.34%) |
Dec 24, 2008 | 70.53 | 71.15 | 70.46 | 71.04 | 719,697 | +0.33(+0.47%) |
Dec 23, 2008 | 69.86 | 70.71 | 69.75 | 70.70 | 1,133,516 | +0.68(+0.98%) |
Dec 22, 2008 | 69.86 | 70.03 | 69.64 | 70.02 | 2,182,089 | +0.38(+0.54%) |
Dec 19, 2008 | 69.61 | 69.87 | 69.32 | 69.64 | 1,214,864 | -0.23(-0.32%) |
Dec 18, 2008 | 69.60 | 69.97 | 69.06 | 69.87 | 1,363,365 | +0.44(+0.63%) |
Dec 17, 2008 | 69.49 | 69.72 | 68.98 | 69.43 | 1,371,596 | +0.37(+0.53%) |
Dec 16, 2008 | 68.52 | 69.06 | 68.50 | 69.06 | 982,153 | +0.27(+0.40%) |
Dec 15, 2008 | 68.59 | 68.79 | 68.42 | 68.79 | 733,558 | +0.16(+0.24%) |
Dec 12, 2008 | 68.70 | 68.74 | 68.09 | 68.63 | 995,298 | +0.02(+0.03%) |
Dec 11, 2008 | 68.43 | 68.61 | 68.11 | 68.61 | 998,779 | +0.36(+0.52%) |
Dec 10, 2008 | 68.05 | 68.39 | 68.03 | 68.25 | 1,186,087 | -0.12(-0.18%) |
Dec 09, 2008 | 68.12 | 68.37 | 67.75 | 68.37 | 1,115,800 | +0.63(+0.94%) |
Dec 08, 2008 | 68.17 | 68.17 | 67.61 | 67.74 | 956,958 | -0.09(-0.13%) |
Dec 05, 2008 | 67.96 | 68.27 | 66.84 | 67.83 | 902,579 | -0.38(-0.55%) |
Dec 04, 2008 | 68.03 | 68.20 | 67.62 | 68.20 | 1,045,354 | +0.23(+0.33%) |
Dec 03, 2008 | 67.78 | 68.02 | 67.54 | 67.98 | 854,061 | +0.01(+0.01%) |
Dec 02, 2008 | 67.62 | 68.07 | 67.51 | 67.97 | 939,403 | +0.07(+0.10%) |
Dec 01, 2008 | 67.60 | 67.94 | 67.22 | 67.90 | 884,556 | +0.67(+1.00%) |
Nov 28, 2008 | 67.56 | 67.79 | 66.99 | 67.23 | 431,619 | -0.13(-0.19%) |
Nov 26, 2008 | 67.75 | 68.14 | 67.12 | 67.36 | 1,258,527 | -0.26(-0.38%) |
Nov 25, 2008 | 66.75 | 67.69 | 66.70 | 67.62 | 1,537,221 | +1.65(+2.49%) |
Nov 24, 2008 | 66.32 | 66.76 | 65.59 | 65.98 | 2,231,510 | -0.01(-0.01%) |
Nov 21, 2008 | 66.52 | 66.83 | 65.85 | 65.98 | 1,486,439 | -0.53(-0.80%) |
Nov 20, 2008 | 66.86 | 66.88 | 66.35 | 66.52 | 1,209,664 | +0.01(+0.02%) |
Nov 19, 2008 | 66.56 | 66.85 | 66.45 | 66.50 | 800,224 | +0.19(+0.29%) |
Nov 18, 2008 | 66.29 | 66.52 | 66.22 | 66.31 | 607,541 | -0.10(-0.14%) |
Nov 17, 2008 | 66.18 | 66.41 | 65.98 | 66.41 | 596,657 | +0.18(+0.27%) |
Nov 14, 2008 | 66.24 | 66.24 | 65.78 | 66.23 | 799,513 | +0.20(+0.30%) |
Nov 13, 2008 | 66.02 | 66.35 | 65.67 | 66.03 | 766,944 | +0.23(+0.34%) |
Nov 12, 2008 | 66.64 | 66.66 | 65.58 | 65.81 | 1,205,552 | -0.57(-0.86%) |
Nov 11, 2008 | 65.83 | 66.50 | 65.53 | 66.38 | 589,304 | +0.50(+0.76%) |
Nov 10, 2008 | 66.44 | 66.52 | 65.50 | 65.88 | 621,323 | -0.42(-0.64%) |
Nov 07, 2008 | 66.15 | 66.34 | 65.03 | 66.30 | 1,286,311 | +0.33(+0.51%) |
Nov 06, 2008 | 66.58 | 66.58 | 65.77 | 65.97 | 755,477 | -0.27(-0.41%) |
Nov 05, 2008 | 66.13 | 66.24 | 65.69 | 66.24 | 896,994 | +0.99(+1.52%) |
Nov 04, 2008 | 64.99 | 65.41 | 64.56 | 65.25 | 777,554 | +1.03(+1.61%) |