Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 72.92 | 76.00 | 72.92 | 73.68 | 0 | +1.06(+1.46%) |
Jan 29, 2009 | 70.77 | 72.73 | 70.35 | 72.62 | 832,753 | +1.15(+1.61%) |
Jan 28, 2009 | 71.90 | 72.60 | 70.24 | 71.47 | 515,219 | -0.07(-0.09%) |
Jan 27, 2009 | 70.68 | 71.74 | 70.48 | 71.54 | 390,759 | +0.91(+1.29%) |
Jan 26, 2009 | 70.01 | 71.60 | 69.76 | 70.63 | 416,016 | +0.84(+1.21%) |
Jan 23, 2009 | 69.83 | 71.02 | 69.48 | 69.78 | 515,586 | -1.78(-2.49%) |
Jan 22, 2009 | 71.48 | 72.44 | 70.80 | 71.57 | 506,686 | -1.28(-1.76%) |
Jan 21, 2009 | 71.17 | 72.85 | 69.93 | 72.85 | 678,036 | +1.94(+2.73%) |
Jan 20, 2009 | 71.99 | 72.70 | 70.91 | 70.91 | 668,740 | -0.83(-1.16%) |
Jan 16, 2009 | 73.36 | 73.36 | 70.56 | 71.74 | 520,813 | +0.93(+1.31%) |
Jan 15, 2009 | 69.78 | 70.81 | 68.37 | 70.81 | 545,572 | +0.88(+1.26%) |
Jan 14, 2009 | 70.70 | 71.07 | 68.97 | 69.93 | 424,392 | -1.83(-2.55%) |
Jan 13, 2009 | 72.37 | 72.69 | 71.10 | 71.76 | 514,342 | -0.54(-0.75%) |
Jan 12, 2009 | 72.55 | 72.84 | 71.74 | 72.30 | 362,127 | -0.54(-0.75%) |
Jan 09, 2009 | 74.44 | 74.56 | 72.55 | 72.85 | 370,221 | -1.59(-2.14%) |
Jan 08, 2009 | 73.13 | 74.80 | 72.53 | 74.44 | 365,783 | +1.09(+1.48%) |
Jan 07, 2009 | 72.99 | 74.47 | 72.97 | 73.35 | 565,002 | -1.46(-1.96%) |
Jan 06, 2009 | 75.41 | 76.25 | 74.33 | 74.82 | 433,184 | -0.68(-0.90%) |
Jan 05, 2009 | 75.38 | 75.81 | 74.02 | 75.49 | 456,888 | +0.06(+0.08%) |
Jan 02, 2009 | 75.04 | 75.63 | 74.00 | 75.44 | 0 | +0.59(+0.79%) |
Jan 01, 2009 | 72.52 | 75.03 | 72.51 | 74.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 72.52 | 75.03 | 72.51 | 74.84 | 446,581 | +2.80(+3.89%) |
Dec 30, 2008 | 70.75 | 72.07 | 70.46 | 72.04 | 339,097 | +1.65(+2.34%) |
Dec 29, 2008 | 70.72 | 71.17 | 69.40 | 70.39 | 215,673 | -0.58(-0.82%) |
Dec 26, 2008 | 70.93 | 71.30 | 70.00 | 70.98 | 192,334 | +0.10(+0.14%) |
Dec 24, 2008 | 70.29 | 71.21 | 69.63 | 70.88 | 251,166 | +0.51(+0.73%) |
Dec 23, 2008 | 69.90 | 70.96 | 69.37 | 70.37 | 549,205 | +0.99(+1.43%) |
Dec 22, 2008 | 71.21 | 71.35 | 68.39 | 69.38 | 366,066 | -1.97(-2.76%) |
Dec 19, 2008 | 71.87 | 73.07 | 70.63 | 71.34 | 501,822 | -0.08(-0.11%) |
Dec 18, 2008 | 72.28 | 72.88 | 70.39 | 71.42 | 551,204 | -0.01(-0.01%) |
Dec 17, 2008 | 69.09 | 72.62 | 68.97 | 71.43 | 547,609 | +0.71(+1.00%) |
Dec 16, 2008 | 69.42 | 70.72 | 68.67 | 70.72 | 1,028,407 | +1.91(+2.78%) |
Dec 15, 2008 | 69.52 | 69.62 | 67.74 | 68.81 | 550,582 | -0.73(-1.05%) |
Dec 12, 2008 | 66.42 | 69.54 | 66.05 | 69.54 | 387,379 | +1.91(+2.82%) |
Dec 11, 2008 | 66.91 | 69.22 | 66.91 | 67.63 | 626,297 | -0.12(-0.17%) |
Dec 10, 2008 | 71.23 | 71.23 | 66.83 | 67.75 | 711,913 | -3.41(-4.80%) |
Dec 09, 2008 | 72.11 | 73.86 | 70.69 | 71.16 | 696,777 | -1.51(-2.08%) |
Dec 08, 2008 | 75.60 | 75.98 | 71.94 | 72.67 | 566,580 | -0.61(-0.83%) |
Dec 05, 2008 | 71.09 | 73.47 | 69.89 | 73.28 | 527,448 | +1.16(+1.61%) |
Dec 04, 2008 | 76.21 | 76.21 | 70.69 | 72.12 | 788,173 | -4.11(-5.39%) |
Dec 03, 2008 | 74.13 | 76.23 | 72.70 | 76.23 | 769,228 | +1.26(+1.68%) |
Dec 02, 2008 | 76.07 | 76.53 | 72.42 | 74.97 | 1,339,601 | -0.65(-0.86%) |
Dec 01, 2008 | 76.09 | 77.37 | 75.05 | 75.62 | 9,908,996 | -1.94(-2.50%) |
Nov 28, 2008 | 75.25 | 77.56 | 75.25 | 77.56 | 400,314 | +3.37(+4.55%) |
Nov 26, 2008 | 69.48 | 74.30 | 69.37 | 74.19 | 291,886 | +3.55(+5.02%) |
Nov 25, 2008 | 73.01 | 73.01 | 68.55 | 70.64 | 420,062 | -0.48(-0.68%) |
Nov 24, 2008 | 68.07 | 71.40 | 68.05 | 71.12 | 358,759 | +3.14(+4.62%) |
Nov 21, 2008 | 63.02 | 67.98 | 62.05 | 67.98 | 710,825 | +5.55(+8.88%) |
Nov 20, 2008 | 64.83 | 66.61 | 62.42 | 62.43 | 479,229 | -3.18(-4.85%) |
Nov 19, 2008 | 69.81 | 71.12 | 65.46 | 65.61 | 434,588 | -3.93(-5.65%) |
Nov 18, 2008 | 71.60 | 71.96 | 66.94 | 69.54 | 399,239 | -2.03(-2.83%) |
Nov 17, 2008 | 69.95 | 72.59 | 69.29 | 71.57 | 323,472 | +1.06(+1.50%) |
Nov 14, 2008 | 72.16 | 73.69 | 70.12 | 70.51 | 277,052 | -2.65(-3.62%) |
Nov 13, 2008 | 69.58 | 73.16 | 67.40 | 73.16 | 362,657 | +3.93(+5.67%) |
Nov 12, 2008 | 70.28 | 70.91 | 68.72 | 69.23 | 226,409 | -1.98(-2.78%) |
Nov 11, 2008 | 71.53 | 72.92 | 69.51 | 71.21 | 238,533 | -1.08(-1.49%) |
Nov 10, 2008 | 75.00 | 75.81 | 71.51 | 72.28 | 234,765 | -1.55(-2.10%) |
Nov 07, 2008 | 71.24 | 73.84 | 70.97 | 73.84 | 336,189 | +3.85(+5.50%) |
Nov 06, 2008 | 70.80 | 71.74 | 69.64 | 69.99 | 366,643 | -1.11(-1.57%) |
Nov 05, 2008 | 72.49 | 73.96 | 70.69 | 71.10 | 299,589 | -2.37(-3.22%) |
Nov 04, 2008 | 73.78 | 74.40 | 72.59 | 73.47 | 302,078 | +0.51(+0.70%) |