Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 60.83 | 60.88 | 60.64 | 60.78 | 0 | -0.01(-0.01%) |
Jan 29, 2009 | 60.96 | 60.96 | 60.66 | 60.79 | 141,274 | -0.05(-0.08%) |
Jan 28, 2009 | 61.14 | 61.14 | 60.63 | 60.83 | 183,611 | -0.10(-0.16%) |
Jan 27, 2009 | 60.21 | 60.99 | 60.00 | 60.93 | 213,250 | +0.92(+1.53%) |
Jan 26, 2009 | 60.77 | 60.80 | 59.89 | 60.01 | 313,012 | -0.41(-0.68%) |
Jan 23, 2009 | 60.80 | 60.80 | 60.29 | 60.42 | 217,084 | -0.27(-0.45%) |
Jan 22, 2009 | 60.70 | 60.83 | 60.12 | 60.70 | 199,175 | +0.40(+0.67%) |
Jan 21, 2009 | 61.24 | 61.24 | 60.12 | 60.29 | 297,493 | -0.44(-0.73%) |
Jan 20, 2009 | 61.24 | 61.28 | 60.73 | 60.73 | 198,887 | -0.56(-0.91%) |
Jan 16, 2009 | 61.36 | 61.41 | 61.05 | 61.29 | 164,771 | -0.16(-0.27%) |
Jan 15, 2009 | 61.50 | 61.52 | 61.23 | 61.46 | 180,614 | +0.00(+0.00%) |
Jan 14, 2009 | 61.19 | 61.46 | 60.69 | 61.46 | 207,251 | +0.44(+0.73%) |
Jan 13, 2009 | 61.19 | 61.19 | 60.70 | 61.02 | 129,064 | +0.03(+0.05%) |
Jan 12, 2009 | 60.80 | 61.01 | 60.50 | 60.99 | 166,825 | +0.48(+0.80%) |
Jan 09, 2009 | 60.80 | 60.84 | 60.38 | 60.51 | 161,448 | +0.02(+0.04%) |
Jan 08, 2009 | 61.20 | 61.20 | 60.43 | 60.48 | 155,682 | -0.02(-0.03%) |
Jan 07, 2009 | 61.09 | 61.37 | 60.46 | 60.50 | 200,979 | -0.75(-1.22%) |
Jan 06, 2009 | 60.88 | 61.26 | 60.65 | 61.25 | 188,560 | +0.82(+1.36%) |
Jan 05, 2009 | 60.99 | 61.01 | 60.33 | 60.42 | 196,953 | -0.04(-0.06%) |
Jan 02, 2009 | 61.22 | 61.23 | 60.46 | 60.46 | 0 | -0.99(-1.61%) |
Jan 01, 2009 | 61.20 | 61.76 | 60.42 | 61.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 61.20 | 61.76 | 60.42 | 61.45 | 219,753 | +0.24(+0.40%) |
Dec 30, 2008 | 60.60 | 61.24 | 60.35 | 61.21 | 248,642 | +0.01(+0.02%) |
Dec 29, 2008 | 60.61 | 61.31 | 60.57 | 61.20 | 190,171 | +0.11(+0.19%) |
Dec 26, 2008 | 60.42 | 61.10 | 60.42 | 61.09 | 155,557 | +0.05(+0.07%) |
Dec 24, 2008 | 60.45 | 61.21 | 60.28 | 61.04 | 261,552 | +0.02(+0.03%) |
Dec 23, 2008 | 60.64 | 61.03 | 60.19 | 61.02 | 172,708 | +0.07(+0.11%) |
Dec 22, 2008 | 60.61 | 60.96 | 59.91 | 60.96 | 289,503 | +0.02(+0.04%) |
Dec 19, 2008 | 60.62 | 60.96 | 59.96 | 60.93 | 158,205 | +0.21(+0.35%) |
Dec 18, 2008 | 60.63 | 60.76 | 60.44 | 60.72 | 150,335 | +0.27(+0.45%) |
Dec 17, 2008 | 60.54 | 60.57 | 60.21 | 60.45 | 148,656 | +0.16(+0.27%) |
Dec 16, 2008 | 60.12 | 60.50 | 59.67 | 60.28 | 167,786 | +0.37(+0.61%) |
Dec 15, 2008 | 60.07 | 60.16 | 59.85 | 59.92 | 106,409 | -0.24(-0.39%) |
Dec 12, 2008 | 60.04 | 60.25 | 59.59 | 60.16 | 135,988 | +0.56(+0.93%) |
Dec 11, 2008 | 60.15 | 60.32 | 59.51 | 59.60 | 173,212 | -0.58(-0.96%) |
Dec 10, 2008 | 59.83 | 60.19 | 59.56 | 60.18 | 204,938 | +0.58(+0.98%) |
Dec 09, 2008 | 59.97 | 60.25 | 59.48 | 59.59 | 185,666 | -0.39(-0.65%) |
Dec 08, 2008 | 59.82 | 60.03 | 59.34 | 59.99 | 206,566 | +0.07(+0.11%) |
Dec 05, 2008 | 59.99 | 60.13 | 59.76 | 59.92 | 134,675 | -0.21(-0.34%) |
Dec 04, 2008 | 60.06 | 60.16 | 59.67 | 60.12 | 183,788 | +0.00(+0.00%) |
Dec 03, 2008 | 59.87 | 60.12 | 59.61 | 60.12 | 161,814 | +0.15(+0.24%) |
Dec 02, 2008 | 59.93 | 60.02 | 59.66 | 59.98 | 143,184 | +0.17(+0.28%) |
Dec 01, 2008 | 59.85 | 60.01 | 59.59 | 59.81 | 142,818 | +0.04(+0.06%) |
Nov 28, 2008 | 59.73 | 59.77 | 59.51 | 59.77 | 37,945 | -0.08(-0.14%) |
Nov 26, 2008 | 59.89 | 59.91 | 59.51 | 59.86 | 133,067 | +0.10(+0.17%) |
Nov 25, 2008 | 59.46 | 59.77 | 59.13 | 59.76 | 143,070 | +0.40(+0.68%) |
Nov 24, 2008 | 59.49 | 59.54 | 59.13 | 59.35 | 202,747 | -0.07(-0.12%) |
Nov 21, 2008 | 59.51 | 59.65 | 58.82 | 59.42 | 327,503 | -0.27(-0.45%) |
Nov 20, 2008 | 59.19 | 59.69 | 58.79 | 59.69 | 248,979 | +0.72(+1.22%) |
Nov 19, 2008 | 58.74 | 59.05 | 58.67 | 58.97 | 89,059 | +0.23(+0.39%) |
Nov 18, 2008 | 58.82 | 58.92 | 58.61 | 58.74 | 72,674 | +0.23(+0.39%) |
Nov 17, 2008 | 58.56 | 58.94 | 58.39 | 58.51 | 82,394 | -0.49(-0.83%) |
Nov 14, 2008 | 59.09 | 59.09 | 58.55 | 59.00 | 83,601 | -0.27(-0.45%) |
Nov 13, 2008 | 59.09 | 59.31 | 58.76 | 59.27 | 133,004 | +0.28(+0.48%) |
Nov 12, 2008 | 58.74 | 59.11 | 58.15 | 58.99 | 137,204 | +0.31(+0.53%) |
Nov 11, 2008 | 58.21 | 58.73 | 58.21 | 58.67 | 102,749 | +0.45(+0.77%) |
Nov 10, 2008 | 57.93 | 58.55 | 57.90 | 58.22 | 139,755 | -0.14(-0.24%) |
Nov 07, 2008 | 57.94 | 58.36 | 57.81 | 58.36 | 151,079 | +0.41(+0.71%) |
Nov 06, 2008 | 57.98 | 58.28 | 57.63 | 57.95 | 112,928 | -0.03(-0.05%) |
Nov 05, 2008 | 57.58 | 57.98 | 57.38 | 57.98 | 168,260 | +0.98(+1.71%) |
Nov 04, 2008 | 57.75 | 57.90 | 57.00 | 57.00 | 407,417 | -0.21(-0.37%) |