Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 63.30 | 63.30 | 63.30 | 63.30 | 390 | +2.05(+3.35%) |
Jan 23, 2009 | 61.25 | 61.25 | 61.25 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 61.25 | 61.25 | 61.25 | 61.25 | 25 | -1.75(-2.78%) |
Jan 21, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 10 | +0.55(+0.88%) |
Jan 20, 2009 | 63.95 | 63.95 | 62.45 | 62.45 | 300 | -3.70(-5.59%) |
Jan 16, 2009 | 65.45 | 66.15 | 64.90 | 66.15 | 3,900 | +3.30(+5.25%) |
Jan 15, 2009 | 62.55 | 62.85 | 62.55 | 62.85 | 304 | -0.87(-1.37%) |
Jan 14, 2009 | 64.00 | 64.00 | 63.70 | 63.72 | 2,200 | -6.58(-9.36%) |
Jan 13, 2009 | 70.30 | 70.30 | 70.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2009 | 72.05 | 72.05 | 70.30 | 70.30 | 326 | -1.20(-1.68%) |
Jan 08, 2009 | 71.50 | 71.50 | 71.50 | 0 | -0.05(-0.07%) | |
Jan 07, 2009 | 72.45 | 72.45 | 71.55 | 71.55 | 425 | -1.95(-2.65%) |
Jan 06, 2009 | 73.50 | 73.50 | 73.50 | 73.50 | 120 | -0.30(-0.41%) |
Jan 05, 2009 | 73.85 | 73.85 | 73.80 | 73.80 | 65 | -4.93(-6.26%) |
Jan 02, 2009 | 76.45 | 78.73 | 76.45 | 78.73 | 3,100 | +4.23(+5.68%) |
Dec 31, 2008 | 73.20 | 74.50 | 74.25 | 74.50 | 630 | +0.55(+0.74%) |
Dec 30, 2008 | 74.20 | 74.20 | 73.95 | 73.95 | 40 | -0.15(-0.20%) |
Dec 29, 2008 | 75.95 | 75.95 | 74.10 | 74.10 | 133 | +0.45(+0.61%) |
Dec 23, 2008 | 74.60 | 74.60 | 73.65 | 73.65 | 78 | +1.90(+2.65%) |
Dec 22, 2008 | 71.85 | 71.85 | 71.75 | 71.75 | 178 | -0.75(-1.03%) |
Dec 19, 2008 | 72.50 | 72.50 | 72.50 | 72.50 | 0 | -0.90(-1.23%) |
Dec 18, 2008 | 73.50 | 73.50 | 73.40 | 73.40 | 2,052 | +0.90(+1.24%) |
Dec 17, 2008 | 71.45 | 72.50 | 71.45 | 72.50 | 11 | +5.00(+7.41%) |
Dec 16, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 350 | +1.85(+2.82%) |
Dec 15, 2008 | 67.22 | 67.22 | 65.65 | 65.65 | 223 | +2.22(+3.50%) |
Dec 11, 2008 | 63.43 | 63.43 | 63.43 | 0 | +0.00(+0.00%) | |
Dec 10, 2008 | 63.00 | 63.43 | 63.00 | 63.43 | 55 | +1.73(+2.80%) |
Dec 09, 2008 | 60.95 | 61.70 | 60.80 | 61.70 | 269 | +3.80(+6.56%) |
Dec 08, 2008 | 57.25 | 57.90 | 57.25 | 57.90 | 204 | +2.20(+3.95%) |
Dec 05, 2008 | 55.70 | 55.70 | 55.70 | 55.70 | 80 | -0.05(-0.09%) |
Dec 04, 2008 | 55.75 | 55.75 | 55.75 | 55.75 | 14 | +0.45(+0.81%) |
Dec 03, 2008 | 55.30 | 55.30 | 55.30 | 55.30 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 55.70 | 55.70 | 55.30 | 55.30 | 60 | -2.90(-4.98%) |
Dec 01, 2008 | 58.20 | 58.20 | 58.20 | 0 | +0.00(+0.00%) | |
Nov 28, 2008 | 58.20 | 58.20 | 58.20 | 58.20 | 41 | +1.05(+1.84%) |
Nov 26, 2008 | 57.10 | 57.15 | 57.10 | 57.15 | 58 | -2.20(-3.71%) |
Nov 25, 2008 | 59.83 | 59.83 | 59.17 | 59.35 | 175 | +2.70(+4.77%) |
Nov 24, 2008 | 56.65 | 56.65 | 56.65 | 56.65 | 50 | -0.50(-0.87%) |
Nov 20, 2008 | 57.15 | 57.15 | 57.15 | 0 | +0.00(+0.00%) | |
Nov 19, 2008 | 57.20 | 57.20 | 57.07 | 57.15 | 15,638 | +0.15(+0.26%) |
Nov 18, 2008 | 57.00 | 57.00 | 57.00 | 57.00 | 40 | -0.85(-1.47%) |
Nov 17, 2008 | 57.70 | 58.10 | 57.70 | 57.85 | 33 | -1.15(-1.95%) |
Nov 14, 2008 | 59.00 | 59.00 | 59.00 | 59.00 | 500 | -0.95(-1.58%) |
Nov 13, 2008 | 57.25 | 59.95 | 57.25 | 59.95 | 490 | +1.80(+3.10%) |
Nov 12, 2008 | 58.90 | 58.90 | 58.15 | 58.15 | 76 | -3.45(-5.60%) |
Nov 11, 2008 | 61.60 | 61.60 | 61.60 | 61.60 | 2 | -2.95(-4.57%) |
Nov 10, 2008 | 67.15 | 67.15 | 64.55 | 64.55 | 300 | +1.65(+2.62%) |
Nov 07, 2008 | 62.90 | 62.90 | 62.90 | 0 | +0.00(+0.00%) | |
Nov 06, 2008 | 66.10 | 66.10 | 62.90 | 62.90 | 1,032 | -8.20(-11.53%) |
Nov 05, 2008 | 71.10 | 71.10 | 71.10 | 0 | +0.00(+0.00%) | |
Nov 04, 2008 | 71.10 | 71.10 | 69.73 | 71.10 | 1,417 | +4.95(+7.48%) |