Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 64.80 | 67.43 | 64.43 | 65.33 | 265,191 | +0.93(+1.44%) |
Jan 29, 2009 | 63.40 | 64.97 | 63.30 | 64.40 | 126,036 | +1.00(+1.58%) |
Jan 28, 2009 | 63.89 | 64.35 | 62.22 | 63.40 | 116,761 | -0.08(-0.13%) |
Jan 27, 2009 | 61.68 | 63.75 | 61.40 | 63.48 | 145,699 | +3.02(+5.00%) |
Jan 26, 2009 | 61.24 | 61.24 | 60.00 | 60.46 | 104,980 | +0.15(+0.25%) |
Jan 23, 2009 | 60.15 | 60.60 | 59.01 | 60.31 | 101,800 | +0.21(+0.35%) |
Jan 22, 2009 | 62.50 | 62.50 | 59.72 | 60.10 | 158,811 | -1.74(-2.81%) |
Jan 21, 2009 | 61.04 | 61.87 | 60.02 | 61.84 | 131,523 | +0.84(+1.38%) |
Jan 20, 2009 | 61.86 | 62.67 | 60.25 | 61.00 | 124,324 | -0.43(-0.70%) |
Jan 19, 2009 | 61.50 | 62.30 | 59.96 | 61.43 | 55,958 | +0.57(+0.94%) |
Jan 16, 2009 | 62.00 | 62.00 | 60.43 | 60.86 | 71,560 | -1.04(-1.68%) |
Jan 15, 2009 | 60.75 | 62.00 | 60.68 | 61.90 | 135,665 | +1.15(+1.89%) |
Jan 14, 2009 | 58.34 | 61.65 | 58.34 | 60.75 | 142,719 | +0.98(+1.64%) |
Jan 13, 2009 | 58.23 | 60.00 | 57.49 | 59.77 | 125,482 | +2.17(+3.77%) |
Jan 12, 2009 | 57.25 | 58.00 | 57.25 | 57.60 | 183,572 | -0.20(-0.35%) |
Jan 09, 2009 | 58.65 | 58.65 | 57.52 | 57.80 | 141,833 | -0.85(-1.45%) |
Jan 08, 2009 | 58.87 | 59.32 | 58.51 | 58.65 | 284,476 | -0.61(-1.03%) |
Jan 07, 2009 | 59.94 | 59.94 | 58.91 | 59.26 | 144,871 | -0.54(-0.90%) |
Jan 06, 2009 | 60.93 | 60.93 | 59.00 | 59.80 | 145,195 | -0.50(-0.83%) |
Jan 05, 2009 | 58.81 | 60.94 | 58.81 | 60.30 | 212,333 | +0.40(+0.67%) |
Jan 02, 2009 | 59.95 | 59.99 | 58.61 | 59.90 | 61,338 | -0.05(-0.08%) |
Jan 01, 2009 | 58.35 | 59.98 | 58.30 | 59.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 58.35 | 59.98 | 58.30 | 59.95 | 77,219 | +1.63(+2.79%) |
Dec 30, 2008 | 57.65 | 58.32 | 56.83 | 58.32 | 67,979 | +0.28(+0.48%) |
Dec 29, 2008 | 58.34 | 58.91 | 57.36 | 58.04 | 113,208 | -0.28(-0.48%) |
Dec 24, 2008 | 58.98 | 58.98 | 57.20 | 58.32 | 27,073 | +0.27(+0.47%) |
Dec 23, 2008 | 57.20 | 58.40 | 57.20 | 58.05 | 87,877 | -0.19(-0.33%) |
Dec 22, 2008 | 58.99 | 58.99 | 57.34 | 58.24 | 61,419 | -0.76(-1.29%) |
Dec 19, 2008 | 58.49 | 59.86 | 57.65 | 59.00 | 458,859 | +1.35(+2.34%) |
Dec 18, 2008 | 57.70 | 58.65 | 56.52 | 57.65 | 304,178 | -0.84(-1.44%) |
Dec 17, 2008 | 58.24 | 58.50 | 56.95 | 58.49 | 3,080 | +0.25(+0.43%) |
Dec 16, 2008 | 59.45 | 59.45 | 56.11 | 58.24 | 209,091 | +1.24(+2.18%) |
Dec 15, 2008 | 59.99 | 59.99 | 56.26 | 57.00 | 173,683 | -1.88(-3.19%) |
Dec 12, 2008 | 59.49 | 59.49 | 57.00 | 58.88 | 228,702 | -0.28(-0.47%) |
Dec 11, 2008 | 62.40 | 62.74 | 58.83 | 59.16 | 132,373 | -3.24(-5.19%) |
Dec 10, 2008 | 61.69 | 63.60 | 60.70 | 62.40 | 227,663 | +1.48(+2.43%) |
Dec 09, 2008 | 63.00 | 63.90 | 59.75 | 60.92 | 110,421 | -3.32(-5.17%) |
Dec 08, 2008 | 60.50 | 64.24 | 60.37 | 64.24 | 235,058 | +4.39(+7.34%) |
Dec 05, 2008 | 58.50 | 59.95 | 58.50 | 59.85 | 156,211 | +0.85(+1.44%) |
Dec 04, 2008 | 57.95 | 60.55 | 56.39 | 59.00 | 207,108 | +2.51(+4.44%) |
Dec 03, 2008 | 56.75 | 58.99 | 55.45 | 56.49 | 178,210 | -1.46(-2.52%) |
Dec 02, 2008 | 58.99 | 60.79 | 56.94 | 57.95 | 390,006 | +0.72(+1.26%) |
Dec 01, 2008 | 55.15 | 58.20 | 55.15 | 57.23 | 320,467 | +2.08(+3.77%) |
Nov 28, 2008 | 53.61 | 57.27 | 53.61 | 55.15 | 80,418 | +0.90(+1.66%) |
Nov 27, 2008 | 54.05 | 54.52 | 53.52 | 54.25 | 72,442 | +0.15(+0.28%) |
Nov 26, 2008 | 53.94 | 54.39 | 53.15 | 54.10 | 463,207 | +0.15(+0.28%) |
Nov 25, 2008 | 54.15 | 54.75 | 52.95 | 53.95 | 427,574 | -0.20(-0.37%) |
Nov 24, 2008 | 56.94 | 57.54 | 53.70 | 54.15 | 233,090 | -1.82(-3.25%) |
Nov 21, 2008 | 56.95 | 59.53 | 54.16 | 55.97 | 277,602 | -0.93(-1.63%) |
Nov 20, 2008 | 60.06 | 61.14 | 56.88 | 56.90 | 287,151 | -3.87(-6.37%) |
Nov 19, 2008 | 61.70 | 63.00 | 60.52 | 60.77 | 225,629 | -1.63(-2.61%) |
Nov 18, 2008 | 63.00 | 64.25 | 62.22 | 62.40 | 218,351 | -0.48(-0.76%) |
Nov 17, 2008 | 61.84 | 63.59 | 61.30 | 62.88 | 282,106 | +1.80(+2.95%) |
Nov 14, 2008 | 62.49 | 63.71 | 60.82 | 61.08 | 128,065 | -0.45(-0.73%) |
Nov 13, 2008 | 59.40 | 62.83 | 59.40 | 61.53 | 200,706 | +2.03(+3.41%) |
Nov 12, 2008 | 60.01 | 60.85 | 58.25 | 59.50 | 100,756 | -0.65(-1.08%) |
Nov 11, 2008 | 58.21 | 60.97 | 57.11 | 60.15 | 205,099 | +1.50(+2.56%) |
Nov 10, 2008 | 60.68 | 60.99 | 58.65 | 58.65 | 67,217 | -2.03(-3.35%) |
Nov 07, 2008 | 60.29 | 60.86 | 59.35 | 60.68 | 148,071 | +1.18(+1.98%) |
Nov 06, 2008 | 59.75 | 60.03 | 58.22 | 59.50 | 186,072 | +0.01(+0.02%) |
Nov 05, 2008 | 58.86 | 59.99 | 58.02 | 59.49 | 295,571 | +1.01(+1.73%) |
Nov 04, 2008 | 60.25 | 60.95 | 57.56 | 58.48 | 387,729 | -2.50(-4.10%) |