Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 66.19 | 66.19 | 62.98 | 63.25 | 0 | -2.66(-4.03%) |
Jan 29, 2009 | 67.92 | 68.04 | 65.76 | 65.91 | 11,647 | -2.27(-3.32%) |
Jan 28, 2009 | 70.40 | 71.41 | 68.17 | 68.17 | 9,233 | -2.63(-3.71%) |
Jan 27, 2009 | 68.89 | 70.84 | 68.89 | 70.80 | 10,059 | +2.31(+3.37%) |
Jan 26, 2009 | 69.55 | 69.55 | 67.64 | 68.49 | 5,078 | -0.41(-0.60%) |
Jan 23, 2009 | 69.56 | 69.56 | 67.63 | 68.90 | 4,028 | -0.76(-1.09%) |
Jan 22, 2009 | 71.63 | 71.63 | 67.37 | 69.66 | 26,445 | -2.61(-3.61%) |
Jan 21, 2009 | 73.43 | 74.01 | 71.51 | 72.27 | 15,367 | -1.77(-2.39%) |
Jan 20, 2009 | 74.35 | 76.57 | 73.43 | 74.04 | 11,077 | -3.02(-3.92%) |
Jan 16, 2009 | 75.56 | 77.50 | 74.90 | 77.06 | 12,236 | -0.25(-0.32%) |
Jan 15, 2009 | 77.48 | 77.91 | 76.19 | 77.31 | 13,678 | -0.78(-1.00%) |
Jan 14, 2009 | 75.43 | 78.31 | 75.43 | 78.09 | 21,433 | +3.48(+4.66%) |
Jan 13, 2009 | 74.77 | 74.85 | 73.95 | 74.61 | 5,899 | -0.44(-0.59%) |
Jan 12, 2009 | 75.08 | 75.18 | 73.15 | 75.05 | 16,204 | +1.20(+1.63%) |
Jan 09, 2009 | 72.56 | 75.80 | 71.92 | 73.85 | 20,097 | +0.74(+1.01%) |
Jan 08, 2009 | 70.41 | 73.11 | 70.41 | 73.11 | 13,931 | +3.26(+4.67%) |
Jan 07, 2009 | 68.66 | 74.50 | 68.55 | 69.84 | 14,592 | +0.20(+0.29%) |
Jan 06, 2009 | 67.36 | 71.11 | 66.85 | 69.64 | 54,583 | +0.28(+0.40%) |
Jan 05, 2009 | 74.54 | 76.82 | 68.65 | 69.37 | 118,339 | -5.76(-7.67%) |
Jan 02, 2009 | 82.06 | 82.78 | 73.10 | 75.13 | 0 | -5.41(-6.72%) |
Jan 01, 2009 | 83.97 | 83.97 | 80.54 | 80.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 83.97 | 83.97 | 80.54 | 80.54 | 25,517 | -3.14(-3.75%) |
Dec 30, 2008 | 82.31 | 83.69 | 82.31 | 83.69 | 13,390 | +0.86(+1.04%) |
Dec 29, 2008 | 85.66 | 85.66 | 82.79 | 82.82 | 7,757 | -0.99(-1.18%) |
Dec 26, 2008 | 83.44 | 85.58 | 82.53 | 83.81 | 17,563 | +1.05(+1.27%) |
Dec 24, 2008 | 81.89 | 82.76 | 81.84 | 82.76 | 14,958 | +0.61(+0.74%) |
Dec 23, 2008 | 81.01 | 82.69 | 81.01 | 82.16 | 34,115 | -0.08(-0.10%) |
Dec 22, 2008 | 83.96 | 83.96 | 81.45 | 82.24 | 16,362 | -1.71(-2.04%) |
Dec 19, 2008 | 85.57 | 92.73 | 83.21 | 83.95 | 67,412 | -0.45(-0.54%) |
Dec 18, 2008 | 85.77 | 85.77 | 80.25 | 84.40 | 21,609 | +2.81(+3.44%) |
Dec 17, 2008 | 80.60 | 83.50 | 77.30 | 81.60 | 24,192 | +3.86(+4.96%) |
Dec 16, 2008 | 77.83 | 78.50 | 76.20 | 77.74 | 13,071 | +1.80(+2.37%) |
Dec 15, 2008 | 74.60 | 77.30 | 73.82 | 75.94 | 10,859 | +2.17(+2.94%) |
Dec 12, 2008 | 74.79 | 77.30 | 72.26 | 73.77 | 23,889 | -0.54(-0.73%) |
Dec 11, 2008 | 74.37 | 74.45 | 72.26 | 74.32 | 14,129 | +0.33(+0.45%) |
Dec 10, 2008 | 72.63 | 75.02 | 72.16 | 73.98 | 97,659 | +3.07(+4.33%) |
Dec 09, 2008 | 72.37 | 73.08 | 69.57 | 70.91 | 74,383 | +0.12(+0.16%) |
Dec 08, 2008 | 71.81 | 73.59 | 70.59 | 70.80 | 69,174 | -2.63(-3.59%) |
Dec 05, 2008 | 75.87 | 78.95 | 73.39 | 73.43 | 56,339 | -0.80(-1.08%) |
Dec 04, 2008 | 75.56 | 76.45 | 72.82 | 74.24 | 29,279 | -0.14(-0.19%) |
Dec 03, 2008 | 74.26 | 76.94 | 72.73 | 74.38 | 23,402 | +1.55(+2.13%) |
Dec 02, 2008 | 74.54 | 76.78 | 70.49 | 72.82 | 36,875 | +1.73(+2.44%) |
Dec 01, 2008 | 69.02 | 72.19 | 67.91 | 71.09 | 29,788 | +3.86(+5.74%) |
Nov 28, 2008 | 67.77 | 67.77 | 66.53 | 67.23 | 16,802 | +1.53(+2.33%) |
Nov 26, 2008 | 69.02 | 69.02 | 65.51 | 65.70 | 7,447 | +0.57(+0.88%) |
Nov 25, 2008 | 65.50 | 65.66 | 64.05 | 65.13 | 13,745 | +2.82(+4.52%) |
Nov 24, 2008 | 63.54 | 63.76 | 62.01 | 62.31 | 81,262 | -1.52(-2.38%) |
Nov 21, 2008 | 64.59 | 64.98 | 62.53 | 63.83 | 56,775 | -0.88(-1.36%) |
Nov 20, 2008 | 62.78 | 64.75 | 61.84 | 64.71 | 104,404 | +5.12(+8.59%) |
Nov 19, 2008 | 58.05 | 59.63 | 58.05 | 59.59 | 7,375 | +2.26(+3.94%) |
Nov 18, 2008 | 57.00 | 57.33 | 56.78 | 57.33 | 5,726 | +0.15(+0.27%) |
Nov 17, 2008 | 56.53 | 57.93 | 55.41 | 57.18 | 56,581 | -0.80(-1.37%) |
Nov 14, 2008 | 56.10 | 57.97 | 56.10 | 57.97 | 2,070 | +3.41(+6.25%) |
Nov 13, 2008 | 56.23 | 56.32 | 54.56 | 54.56 | 16,597 | -2.40(-4.22%) |
Nov 12, 2008 | 57.01 | 57.24 | 56.74 | 56.96 | 91,648 | -0.03(-0.05%) |
Nov 11, 2008 | 56.87 | 57.05 | 56.68 | 56.99 | 4,290 | +0.55(+0.98%) |
Nov 10, 2008 | 54.11 | 56.47 | 54.11 | 56.44 | 3,133 | +0.07(+0.12%) |
Nov 07, 2008 | 55.98 | 57.68 | 55.73 | 56.37 | 8,096 | -0.30(-0.54%) |
Nov 06, 2008 | 56.02 | 56.76 | 55.76 | 56.68 | 11,138 | -0.71(-1.24%) |
Nov 05, 2008 | 57.14 | 57.54 | 55.68 | 57.39 | 18,323 | +0.74(+1.31%) |
Nov 04, 2008 | 55.03 | 56.85 | 54.25 | 56.65 | 42,796 | +1.68(+3.06%) |