Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 72.96 | 76.04 | 72.96 | 73.72 | 0 | +1.06(+1.46%) |
Jan 29, 2009 | 70.81 | 72.77 | 70.39 | 72.67 | 832,277 | +1.15(+1.61%) |
Jan 28, 2009 | 71.94 | 72.64 | 70.28 | 71.51 | 514,925 | -0.07(-0.09%) |
Jan 27, 2009 | 70.72 | 71.78 | 70.52 | 71.58 | 390,536 | +0.91(+1.29%) |
Jan 26, 2009 | 70.05 | 71.64 | 69.80 | 70.67 | 415,778 | +0.84(+1.21%) |
Jan 23, 2009 | 69.87 | 71.07 | 69.52 | 69.82 | 515,292 | -1.78(-2.49%) |
Jan 22, 2009 | 71.52 | 72.48 | 70.84 | 71.61 | 506,396 | -1.28(-1.76%) |
Jan 21, 2009 | 71.21 | 72.89 | 69.97 | 72.89 | 677,649 | +1.94(+2.73%) |
Jan 20, 2009 | 72.04 | 72.74 | 70.95 | 70.95 | 668,357 | -0.83(-1.16%) |
Jan 16, 2009 | 73.40 | 73.40 | 70.60 | 71.78 | 520,515 | +0.93(+1.31%) |
Jan 15, 2009 | 69.82 | 70.85 | 68.41 | 70.85 | 545,260 | +0.88(+1.26%) |
Jan 14, 2009 | 70.75 | 71.11 | 69.01 | 69.97 | 424,149 | -1.83(-2.55%) |
Jan 13, 2009 | 72.41 | 72.73 | 71.14 | 71.80 | 514,048 | -0.54(-0.75%) |
Jan 12, 2009 | 72.59 | 72.88 | 71.78 | 72.35 | 361,920 | -0.54(-0.75%) |
Jan 09, 2009 | 74.48 | 74.61 | 72.59 | 72.89 | 370,009 | -1.59(-2.14%) |
Jan 08, 2009 | 73.17 | 74.84 | 72.57 | 74.48 | 365,574 | +1.09(+1.48%) |
Jan 07, 2009 | 73.03 | 74.51 | 73.01 | 73.39 | 564,679 | -1.46(-1.96%) |
Jan 06, 2009 | 75.45 | 76.29 | 74.37 | 74.86 | 432,936 | -0.68(-0.90%) |
Jan 05, 2009 | 75.42 | 75.86 | 74.06 | 75.54 | 456,627 | +0.06(+0.08%) |
Jan 02, 2009 | 75.08 | 75.67 | 74.04 | 75.48 | 0 | +0.59(+0.79%) |
Jan 01, 2009 | 72.56 | 75.07 | 72.55 | 74.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 72.56 | 75.07 | 72.55 | 74.89 | 446,325 | +2.80(+3.89%) |
Dec 30, 2008 | 70.79 | 72.11 | 70.50 | 72.08 | 338,903 | +1.65(+2.34%) |
Dec 29, 2008 | 70.76 | 71.21 | 69.44 | 70.43 | 215,549 | -0.58(-0.82%) |
Dec 26, 2008 | 70.97 | 71.34 | 70.04 | 71.02 | 192,225 | +0.10(+0.14%) |
Dec 24, 2008 | 70.33 | 71.25 | 69.67 | 70.92 | 251,022 | +0.51(+0.73%) |
Dec 23, 2008 | 69.94 | 71.00 | 69.41 | 70.41 | 548,891 | +0.99(+1.43%) |
Dec 22, 2008 | 71.25 | 71.39 | 68.43 | 69.42 | 365,857 | -1.97(-2.76%) |
Dec 19, 2008 | 71.91 | 73.11 | 70.67 | 71.39 | 501,535 | -0.08(-0.11%) |
Dec 18, 2008 | 72.32 | 72.92 | 70.43 | 71.46 | 550,889 | -0.01(-0.01%) |
Dec 17, 2008 | 69.13 | 72.67 | 69.01 | 71.47 | 547,296 | +0.71(+1.00%) |
Dec 16, 2008 | 69.45 | 70.76 | 68.71 | 70.76 | 1,027,819 | +1.91(+2.78%) |
Dec 15, 2008 | 69.56 | 69.66 | 67.78 | 68.85 | 550,267 | -0.73(-1.05%) |
Dec 12, 2008 | 66.46 | 69.58 | 66.09 | 69.58 | 387,158 | +1.91(+2.82%) |
Dec 11, 2008 | 66.95 | 69.26 | 66.95 | 67.67 | 625,939 | -0.12(-0.17%) |
Dec 10, 2008 | 71.27 | 71.27 | 66.86 | 67.79 | 711,506 | -3.41(-4.80%) |
Dec 09, 2008 | 72.15 | 73.90 | 70.73 | 71.20 | 696,379 | -1.51(-2.08%) |
Dec 08, 2008 | 75.64 | 76.02 | 71.98 | 72.71 | 566,257 | -0.61(-0.83%) |
Dec 05, 2008 | 71.13 | 73.51 | 69.93 | 73.33 | 527,147 | +1.16(+1.61%) |
Dec 04, 2008 | 76.25 | 76.25 | 70.74 | 72.16 | 787,723 | -4.11(-5.39%) |
Dec 03, 2008 | 74.17 | 76.27 | 72.74 | 76.27 | 768,788 | +1.26(+1.68%) |
Dec 02, 2008 | 76.11 | 76.58 | 72.46 | 75.01 | 1,338,835 | -0.65(-0.86%) |
Dec 01, 2008 | 76.14 | 77.42 | 75.09 | 75.66 | 9,903,331 | -1.94(-2.50%) |
Nov 28, 2008 | 75.29 | 77.60 | 75.29 | 77.60 | 400,085 | +3.38(+4.55%) |
Nov 26, 2008 | 69.52 | 74.34 | 69.41 | 74.23 | 291,719 | +3.55(+5.02%) |
Nov 25, 2008 | 73.05 | 73.05 | 68.59 | 70.68 | 419,822 | -0.48(-0.68%) |
Nov 24, 2008 | 68.11 | 71.44 | 68.09 | 71.16 | 358,554 | +3.14(+4.62%) |
Nov 21, 2008 | 63.05 | 68.02 | 62.08 | 68.02 | 710,419 | +5.55(+8.88%) |
Nov 20, 2008 | 64.87 | 66.65 | 62.45 | 62.47 | 478,955 | -3.18(-4.85%) |
Nov 19, 2008 | 69.85 | 71.16 | 65.50 | 65.65 | 434,339 | -3.93(-5.65%) |
Nov 18, 2008 | 71.64 | 72.00 | 66.98 | 69.58 | 399,011 | -2.03(-2.83%) |
Nov 17, 2008 | 69.99 | 72.63 | 69.33 | 71.61 | 323,287 | +1.06(+1.50%) |
Nov 14, 2008 | 72.20 | 73.73 | 70.16 | 70.55 | 276,893 | -2.65(-3.62%) |
Nov 13, 2008 | 69.62 | 73.20 | 67.44 | 73.20 | 362,449 | +3.93(+5.67%) |
Nov 12, 2008 | 70.32 | 70.95 | 68.76 | 69.27 | 226,280 | -1.98(-2.78%) |
Nov 11, 2008 | 71.57 | 72.97 | 69.55 | 71.25 | 238,397 | -1.08(-1.49%) |
Nov 10, 2008 | 75.04 | 75.86 | 71.55 | 72.33 | 234,631 | -1.55(-2.10%) |
Nov 07, 2008 | 71.28 | 73.88 | 71.01 | 73.88 | 335,997 | +3.85(+5.50%) |
Nov 06, 2008 | 70.84 | 71.78 | 69.68 | 70.03 | 366,434 | -1.12(-1.57%) |
Nov 05, 2008 | 72.53 | 74.00 | 70.74 | 71.14 | 299,418 | -2.37(-3.22%) |
Nov 04, 2008 | 73.82 | 74.44 | 72.63 | 73.51 | 301,906 | +0.51(+0.70%) |