Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 79.99 | 79.99 | 79.19 | 79.43 | 0 | +0.28(+0.35%) |
Jan 29, 2009 | 80.38 | 80.51 | 79.05 | 79.15 | 39,446 | -1.45(-1.79%) |
Jan 28, 2009 | 81.72 | 81.72 | 80.37 | 80.60 | 31,041 | -0.88(-1.09%) |
Jan 27, 2009 | 80.47 | 81.51 | 80.47 | 81.48 | 14,229 | +1.20(+1.49%) |
Jan 26, 2009 | 80.41 | 80.65 | 80.02 | 80.28 | 33,938 | -0.34(-0.43%) |
Jan 23, 2009 | 80.63 | 80.74 | 80.08 | 80.63 | 135,021 | +0.05(+0.06%) |
Jan 22, 2009 | 81.39 | 81.76 | 80.40 | 80.58 | 34,735 | -1.02(-1.25%) |
Jan 21, 2009 | 82.62 | 82.69 | 81.56 | 81.59 | 92,836 | -1.78(-2.14%) |
Jan 20, 2009 | 82.57 | 83.52 | 82.20 | 83.37 | 19,399 | -0.68(-0.81%) |
Jan 16, 2009 | 83.22 | 84.17 | 83.10 | 84.05 | 16,920 | -0.64(-0.76%) |
Jan 15, 2009 | 84.81 | 85.10 | 84.40 | 84.70 | 14,420 | +0.09(+0.11%) |
Jan 14, 2009 | 84.52 | 84.95 | 84.43 | 84.61 | 25,402 | +0.79(+0.94%) |
Jan 13, 2009 | 83.70 | 83.83 | 83.32 | 83.82 | 18,445 | +0.35(+0.42%) |
Jan 12, 2009 | 82.36 | 83.70 | 82.36 | 83.47 | 57,438 | +0.49(+0.59%) |
Jan 09, 2009 | 82.62 | 83.38 | 82.53 | 82.98 | 14,066 | +0.15(+0.18%) |
Jan 08, 2009 | 82.34 | 82.85 | 82.30 | 82.83 | 9,010 | +0.18(+0.22%) |
Jan 07, 2009 | 82.48 | 82.71 | 82.01 | 82.65 | 21,223 | +0.46(+0.56%) |
Jan 06, 2009 | 82.01 | 82.77 | 81.49 | 82.19 | 38,211 | -0.16(-0.20%) |
Jan 05, 2009 | 83.29 | 83.51 | 81.52 | 82.35 | 67,917 | -0.99(-1.19%) |
Jan 02, 2009 | 85.79 | 85.79 | 83.20 | 83.34 | 0 | -1.93(-2.26%) |
Jan 01, 2009 | 86.22 | 86.52 | 84.78 | 85.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 86.22 | 86.52 | 84.78 | 85.27 | 30,291 | -1.14(-1.32%) |
Dec 30, 2008 | 86.31 | 86.66 | 85.02 | 86.41 | 27,976 | +0.39(+0.46%) |
Dec 29, 2008 | 86.99 | 86.99 | 85.65 | 86.02 | 33,425 | -0.45(-0.52%) |
Dec 26, 2008 | 86.46 | 86.83 | 86.46 | 86.47 | 4,816 | +0.33(+0.38%) |
Dec 24, 2008 | 86.60 | 86.60 | 86.12 | 86.14 | 5,030 | -0.38(-0.44%) |
Dec 23, 2008 | 86.26 | 86.67 | 86.07 | 86.51 | 79,431 | +0.15(+0.17%) |
Dec 22, 2008 | 86.66 | 86.84 | 86.08 | 86.37 | 41,320 | -0.15(-0.17%) |
Dec 19, 2008 | 86.43 | 86.94 | 86.25 | 86.51 | 24,196 | +0.03(+0.03%) |
Dec 18, 2008 | 86.15 | 87.22 | 86.14 | 86.49 | 47,962 | +1.03(+1.21%) |
Dec 17, 2008 | 85.97 | 86.23 | 85.36 | 85.46 | 41,815 | +0.83(+0.99%) |
Dec 16, 2008 | 82.91 | 84.66 | 82.79 | 84.62 | 16,105 | +1.44(+1.74%) |
Dec 15, 2008 | 82.76 | 83.18 | 82.56 | 83.18 | 20,164 | +0.53(+0.64%) |
Dec 12, 2008 | 82.69 | 82.76 | 81.35 | 82.65 | 89,865 | +0.18(+0.22%) |
Dec 11, 2008 | 82.48 | 82.51 | 81.50 | 82.47 | 17,079 | +0.45(+0.55%) |
Dec 10, 2008 | 81.73 | 82.24 | 81.37 | 82.02 | 65,628 | -0.50(-0.61%) |
Dec 09, 2008 | 81.80 | 82.53 | 81.19 | 82.53 | 24,381 | +1.23(+1.51%) |
Dec 08, 2008 | 82.03 | 82.06 | 81.30 | 81.30 | 27,618 | -0.24(-0.29%) |
Dec 05, 2008 | 82.53 | 82.81 | 81.52 | 81.54 | 26,238 | -1.14(-1.38%) |
Dec 04, 2008 | 81.88 | 82.77 | 81.66 | 82.68 | 17,853 | +1.18(+1.45%) |
Dec 03, 2008 | 81.44 | 81.69 | 80.69 | 81.50 | 17,544 | +0.34(+0.42%) |
Dec 02, 2008 | 81.00 | 81.52 | 80.67 | 81.16 | 84,206 | +0.16(+0.19%) |
Dec 01, 2008 | 80.27 | 81.35 | 79.68 | 81.00 | 50,129 | +1.20(+1.51%) |
Nov 28, 2008 | 79.76 | 79.80 | 79.47 | 79.80 | 7,536 | +0.73(+0.92%) |
Nov 26, 2008 | 79.55 | 79.80 | 79.02 | 79.07 | 17,726 | -0.04(-0.05%) |
Nov 25, 2008 | 78.99 | 79.19 | 78.42 | 79.11 | 10,412 | +1.72(+2.23%) |
Nov 24, 2008 | 78.04 | 78.04 | 77.20 | 77.39 | 36,962 | -0.83(-1.06%) |
Nov 21, 2008 | 78.35 | 78.56 | 77.11 | 78.21 | 127,934 | -1.01(-1.27%) |
Nov 20, 2008 | 78.26 | 79.24 | 77.67 | 79.22 | 133,225 | +2.20(+2.86%) |
Nov 19, 2008 | 76.14 | 77.02 | 76.14 | 77.02 | 31,786 | +1.24(+1.64%) |
Nov 18, 2008 | 75.05 | 75.84 | 75.05 | 75.78 | 19,152 | +1.07(+1.44%) |
Nov 17, 2008 | 74.71 | 74.93 | 74.47 | 74.71 | 4,916 | +0.34(+0.45%) |
Nov 14, 2008 | 74.43 | 74.60 | 74.10 | 74.37 | 14,945 | +1.22(+1.67%) |
Nov 13, 2008 | 73.85 | 74.31 | 73.15 | 73.15 | 15,095 | -1.19(-1.60%) |
Nov 12, 2008 | 74.26 | 74.34 | 73.92 | 74.34 | 27,299 | +0.36(+0.48%) |
Nov 11, 2008 | 73.76 | 74.12 | 73.73 | 73.99 | 7,430 | +0.49(+0.67%) |
Nov 10, 2008 | 73.14 | 73.66 | 73.11 | 73.49 | 6,244 | +0.38(+0.52%) |
Nov 07, 2008 | 73.26 | 73.27 | 72.76 | 73.11 | 15,279 | -0.49(-0.67%) |
Nov 06, 2008 | 73.21 | 73.60 | 72.76 | 73.60 | 18,371 | +0.02(+0.03%) |
Nov 05, 2008 | 73.26 | 73.67 | 72.88 | 73.58 | 9,038 | +0.73(+1.00%) |
Nov 04, 2008 | 71.79 | 72.85 | 71.58 | 72.85 | 27,105 | +1.17(+1.63%) |