Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 69.64 | 70.10 | 69.62 | 69.97 | 0 | +0.44(+0.63%) |
Jan 29, 2009 | 70.06 | 70.25 | 69.47 | 69.53 | 1,269,335 | -0.62(-0.89%) |
Jan 28, 2009 | 70.38 | 70.41 | 69.97 | 70.15 | 698,189 | +0.04(+0.06%) |
Jan 27, 2009 | 69.62 | 70.22 | 69.50 | 70.11 | 789,927 | +0.36(+0.51%) |
Jan 26, 2009 | 69.69 | 69.93 | 69.11 | 69.75 | 803,881 | -0.07(-0.10%) |
Jan 23, 2009 | 69.89 | 70.14 | 69.63 | 69.82 | 843,619 | -0.11(-0.16%) |
Jan 22, 2009 | 70.35 | 70.35 | 69.74 | 69.93 | 652,080 | -0.30(-0.43%) |
Jan 21, 2009 | 70.72 | 70.72 | 70.23 | 70.23 | 906,644 | -0.37(-0.52%) |
Jan 20, 2009 | 70.36 | 70.69 | 70.32 | 70.60 | 967,909 | -0.37(-0.52%) |
Jan 16, 2009 | 70.54 | 71.15 | 70.43 | 70.97 | 888,517 | +0.36(+0.51%) |
Jan 15, 2009 | 70.46 | 70.92 | 70.32 | 70.61 | 1,528,839 | -0.01(-0.01%) |
Jan 14, 2009 | 70.87 | 70.87 | 70.30 | 70.62 | 1,389,432 | -0.10(-0.14%) |
Jan 13, 2009 | 70.77 | 70.77 | 70.42 | 70.71 | 854,785 | +0.12(+0.17%) |
Jan 12, 2009 | 70.22 | 70.75 | 70.13 | 70.60 | 1,130,281 | +0.37(+0.53%) |
Jan 09, 2009 | 70.36 | 70.77 | 70.11 | 70.23 | 1,660,498 | -0.24(-0.34%) |
Jan 08, 2009 | 71.19 | 71.29 | 70.29 | 70.47 | 2,359,246 | -0.54(-0.76%) |
Jan 07, 2009 | 71.39 | 71.44 | 70.74 | 71.01 | 1,784,786 | -0.66(-0.92%) |
Jan 06, 2009 | 71.75 | 71.84 | 70.84 | 71.67 | 978,213 | -0.40(-0.56%) |
Jan 05, 2009 | 70.91 | 72.15 | 70.63 | 72.07 | 4,826,232 | +1.13(+1.59%) |
Jan 02, 2009 | 71.08 | 71.51 | 70.91 | 70.94 | 0 | -0.45(-0.62%) |
Jan 01, 2009 | 71.41 | 71.47 | 70.93 | 71.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 71.41 | 71.47 | 70.93 | 71.38 | 893,415 | +0.05(+0.07%) |
Dec 30, 2008 | 71.01 | 71.49 | 70.94 | 71.34 | 832,456 | +0.03(+0.04%) |
Dec 29, 2008 | 70.58 | 71.38 | 70.58 | 71.31 | 896,174 | +0.29(+0.41%) |
Dec 26, 2008 | 71.32 | 71.40 | 70.89 | 71.02 | 682,001 | -0.24(-0.34%) |
Dec 24, 2008 | 70.75 | 71.38 | 70.68 | 71.26 | 717,437 | +0.34(+0.47%) |
Dec 23, 2008 | 70.08 | 70.93 | 69.97 | 70.93 | 1,129,956 | +0.69(+0.98%) |
Dec 22, 2008 | 70.08 | 70.25 | 69.86 | 70.24 | 2,175,235 | +0.38(+0.54%) |
Dec 19, 2008 | 69.83 | 70.09 | 69.53 | 69.86 | 1,211,048 | -0.23(-0.32%) |
Dec 18, 2008 | 69.82 | 70.19 | 69.28 | 70.09 | 1,359,083 | +0.44(+0.63%) |
Dec 17, 2008 | 69.71 | 69.94 | 69.20 | 69.65 | 1,367,288 | +0.37(+0.53%) |
Dec 16, 2008 | 68.73 | 69.28 | 68.71 | 69.28 | 979,068 | +0.27(+0.40%) |
Dec 15, 2008 | 68.80 | 69.01 | 68.63 | 69.01 | 731,254 | +0.16(+0.24%) |
Dec 12, 2008 | 68.92 | 68.95 | 68.30 | 68.84 | 992,172 | +0.02(+0.03%) |
Dec 11, 2008 | 68.64 | 68.82 | 68.33 | 68.82 | 995,642 | +0.36(+0.52%) |
Dec 10, 2008 | 68.27 | 68.61 | 68.25 | 68.47 | 1,182,362 | -0.12(-0.18%) |
Dec 09, 2008 | 68.34 | 68.59 | 67.97 | 68.59 | 1,112,295 | +0.64(+0.94%) |
Dec 08, 2008 | 68.38 | 68.38 | 67.82 | 67.95 | 953,953 | -0.09(-0.13%) |
Dec 05, 2008 | 68.17 | 68.49 | 67.06 | 68.04 | 899,744 | -0.38(-0.55%) |
Dec 04, 2008 | 68.25 | 68.42 | 67.84 | 68.42 | 1,042,070 | +0.23(+0.33%) |
Dec 03, 2008 | 67.99 | 68.23 | 67.75 | 68.19 | 851,378 | +0.01(+0.01%) |
Dec 02, 2008 | 67.83 | 68.29 | 67.73 | 68.19 | 936,453 | +0.07(+0.10%) |
Dec 01, 2008 | 67.81 | 68.15 | 67.43 | 68.12 | 881,778 | +0.67(+1.00%) |
Nov 28, 2008 | 67.77 | 68.00 | 67.21 | 67.45 | 430,263 | -0.13(-0.19%) |
Nov 26, 2008 | 67.96 | 68.35 | 67.34 | 67.58 | 1,254,575 | -0.26(-0.38%) |
Nov 25, 2008 | 66.96 | 67.90 | 66.91 | 67.84 | 1,532,393 | +1.65(+2.49%) |
Nov 24, 2008 | 66.53 | 66.97 | 65.79 | 66.18 | 2,224,501 | -0.01(-0.01%) |
Nov 21, 2008 | 66.73 | 67.04 | 66.05 | 66.19 | 1,481,771 | -0.53(-0.80%) |
Nov 20, 2008 | 67.07 | 67.10 | 66.56 | 66.73 | 1,205,865 | +0.01(+0.02%) |
Nov 19, 2008 | 66.77 | 67.06 | 66.66 | 66.71 | 797,711 | +0.19(+0.29%) |
Nov 18, 2008 | 66.50 | 66.73 | 66.42 | 66.52 | 605,632 | -0.10(-0.14%) |
Nov 17, 2008 | 66.39 | 66.62 | 66.19 | 66.62 | 594,783 | +0.18(+0.27%) |
Nov 14, 2008 | 66.45 | 66.45 | 65.99 | 66.44 | 797,002 | +0.20(+0.30%) |
Nov 13, 2008 | 66.23 | 66.56 | 65.88 | 66.24 | 764,535 | +0.23(+0.34%) |
Nov 12, 2008 | 66.85 | 66.87 | 65.79 | 66.01 | 1,201,766 | -0.58(-0.86%) |
Nov 11, 2008 | 66.04 | 66.71 | 65.73 | 66.59 | 587,453 | +0.50(+0.76%) |
Nov 10, 2008 | 66.65 | 66.73 | 65.71 | 66.09 | 619,371 | -0.42(-0.64%) |
Nov 07, 2008 | 66.36 | 66.55 | 65.24 | 66.51 | 1,282,271 | +0.34(+0.51%) |
Nov 06, 2008 | 66.79 | 66.79 | 65.98 | 66.18 | 753,104 | -0.27(-0.41%) |
Nov 05, 2008 | 66.34 | 66.45 | 65.90 | 66.45 | 894,177 | +0.99(+1.52%) |
Nov 04, 2008 | 65.19 | 65.62 | 64.76 | 65.46 | 775,112 | +1.03(+1.61%) |