Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 68.37 | 68.57 | 68.22 | 68.57 | 0 | +0.37(+0.54%) |
Jan 29, 2009 | 68.14 | 68.22 | 67.77 | 68.20 | 254,630 | +0.21(+0.31%) |
Jan 28, 2009 | 68.16 | 68.33 | 67.69 | 67.99 | 102,099 | -0.12(-0.17%) |
Jan 27, 2009 | 67.12 | 68.11 | 66.98 | 68.11 | 187,963 | +1.28(+1.92%) |
Jan 26, 2009 | 66.88 | 67.07 | 66.69 | 66.83 | 151,228 | -0.22(-0.33%) |
Jan 23, 2009 | 67.36 | 67.76 | 66.71 | 67.05 | 152,439 | -0.72(-1.06%) |
Jan 22, 2009 | 68.31 | 68.31 | 67.41 | 67.76 | 164,730 | -0.32(-0.48%) |
Jan 21, 2009 | 68.89 | 69.02 | 67.96 | 68.09 | 136,458 | -0.98(-1.42%) |
Jan 20, 2009 | 69.58 | 70.92 | 68.89 | 69.07 | 155,680 | -0.35(-0.51%) |
Jan 16, 2009 | 69.56 | 69.63 | 69.05 | 69.42 | 188,253 | -0.17(-0.24%) |
Jan 15, 2009 | 69.60 | 70.04 | 69.28 | 69.58 | 126,483 | -0.39(-0.56%) |
Jan 14, 2009 | 70.36 | 70.36 | 69.09 | 69.98 | 112,750 | +0.06(+0.09%) |
Jan 13, 2009 | 70.27 | 70.43 | 69.49 | 69.91 | 93,828 | -0.28(-0.40%) |
Jan 12, 2009 | 69.84 | 70.24 | 69.84 | 70.20 | 186,751 | +0.41(+0.59%) |
Jan 09, 2009 | 69.58 | 69.89 | 69.24 | 69.78 | 100,065 | +0.20(+0.29%) |
Jan 08, 2009 | 68.89 | 69.58 | 68.73 | 69.58 | 512,806 | +0.96(+1.41%) |
Jan 07, 2009 | 69.02 | 69.11 | 68.55 | 68.62 | 233,015 | -0.28(-0.40%) |
Jan 06, 2009 | 69.03 | 69.10 | 68.54 | 68.89 | 147,283 | +0.10(+0.14%) |
Jan 05, 2009 | 68.74 | 68.89 | 68.41 | 68.80 | 499,542 | +0.25(+0.36%) |
Jan 02, 2009 | 68.41 | 68.62 | 68.29 | 68.55 | 0 | -0.03(-0.04%) |
Jan 01, 2009 | 68.10 | 68.58 | 68.06 | 68.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 68.10 | 68.58 | 68.06 | 68.58 | 255,612 | +0.40(+0.59%) |
Dec 30, 2008 | 68.01 | 68.20 | 67.74 | 68.18 | 205,725 | +0.19(+0.28%) |
Dec 29, 2008 | 67.50 | 68.01 | 67.34 | 67.98 | 216,883 | +0.16(+0.23%) |
Dec 26, 2008 | 67.25 | 67.85 | 67.25 | 67.83 | 92,307 | +0.14(+0.20%) |
Dec 24, 2008 | 67.72 | 67.85 | 66.89 | 67.69 | 101,164 | +0.47(+0.71%) |
Dec 23, 2008 | 67.43 | 67.77 | 67.05 | 67.21 | 189,571 | +0.16(+0.24%) |
Dec 22, 2008 | 67.36 | 67.57 | 66.85 | 67.05 | 170,764 | -0.14(-0.22%) |
Dec 19, 2008 | 66.04 | 67.24 | 65.95 | 67.20 | 199,857 | +0.83(+1.25%) |
Dec 18, 2008 | 66.06 | 66.41 | 65.73 | 66.37 | 241,097 | +0.60(+0.91%) |
Dec 17, 2008 | 65.29 | 65.79 | 65.15 | 65.77 | 266,018 | +0.74(+1.14%) |
Dec 16, 2008 | 65.10 | 65.32 | 63.98 | 65.03 | 201,032 | -0.03(-0.04%) |
Dec 15, 2008 | 64.87 | 65.09 | 64.76 | 65.06 | 153,064 | +0.06(+0.08%) |
Dec 12, 2008 | 64.63 | 65.10 | 64.49 | 65.00 | 136,040 | +0.24(+0.37%) |
Dec 11, 2008 | 65.33 | 65.34 | 64.43 | 64.76 | 214,353 | -0.51(-0.78%) |
Dec 10, 2008 | 65.03 | 65.58 | 64.78 | 65.27 | 200,877 | -0.03(-0.05%) |
Dec 09, 2008 | 64.57 | 65.30 | 64.47 | 65.30 | 185,819 | +0.28(+0.43%) |
Dec 08, 2008 | 64.86 | 65.37 | 64.10 | 65.03 | 131,570 | -0.28(-0.44%) |
Dec 05, 2008 | 65.70 | 65.96 | 64.86 | 65.31 | 158,753 | -0.14(-0.21%) |
Dec 04, 2008 | 65.07 | 65.50 | 64.77 | 65.45 | 105,421 | +0.21(+0.32%) |
Dec 03, 2008 | 65.15 | 65.25 | 64.38 | 65.24 | 136,124 | +0.90(+1.40%) |
Dec 02, 2008 | 65.41 | 65.45 | 64.34 | 64.34 | 84,004 | -0.87(-1.33%) |
Dec 01, 2008 | 65.43 | 65.54 | 64.89 | 65.21 | 113,075 | -0.41(-0.62%) |
Nov 28, 2008 | 65.78 | 65.86 | 65.10 | 65.61 | 21,993 | -0.06(-0.08%) |
Nov 26, 2008 | 65.56 | 65.79 | 65.35 | 65.67 | 90,376 | -0.06(-0.08%) |
Nov 25, 2008 | 65.93 | 66.03 | 65.29 | 65.72 | 90,641 | -0.13(-0.20%) |
Nov 24, 2008 | 65.17 | 65.97 | 64.82 | 65.86 | 97,509 | -0.51(-0.77%) |
Nov 21, 2008 | 65.89 | 66.91 | 65.36 | 66.37 | 105,456 | -0.41(-0.61%) |
Nov 20, 2008 | 67.27 | 67.27 | 65.90 | 66.77 | 85,148 | -0.28(-0.42%) |
Nov 19, 2008 | 67.34 | 67.45 | 66.65 | 67.05 | 95,558 | -0.47(-0.70%) |
Nov 18, 2008 | 67.32 | 67.63 | 67.17 | 67.52 | 125,750 | +0.35(+0.52%) |
Nov 17, 2008 | 67.23 | 67.33 | 66.65 | 67.17 | 77,856 | -0.08(-0.12%) |
Nov 14, 2008 | 67.48 | 67.48 | 67.00 | 67.25 | 174,985 | +0.50(+0.75%) |
Nov 13, 2008 | 66.48 | 66.93 | 66.48 | 66.75 | 66,251 | +0.21(+0.31%) |
Nov 12, 2008 | 66.82 | 67.10 | 66.20 | 66.54 | 136,153 | -0.43(-0.64%) |
Nov 11, 2008 | 67.01 | 67.15 | 66.34 | 66.97 | 150,039 | +0.03(+0.05%) |
Nov 10, 2008 | 66.57 | 67.14 | 66.21 | 66.94 | 194,951 | +0.63(+0.95%) |
Nov 07, 2008 | 66.26 | 66.48 | 65.72 | 66.31 | 136,680 | +0.34(+0.52%) |
Nov 06, 2008 | 66.46 | 66.48 | 65.81 | 65.97 | 94,274 | +0.21(+0.32%) |
Nov 05, 2008 | 66.79 | 66.79 | 65.55 | 65.75 | 116,856 | -0.57(-0.86%) |
Nov 04, 2008 | 66.68 | 66.68 | 65.64 | 66.32 | 130,296 | +0.41(+0.62%) |