Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 68.54 | 68.74 | 68.39 | 68.74 | 0 | +0.37(+0.54%) |
Jan 29, 2009 | 68.31 | 68.39 | 67.94 | 68.37 | 254,008 | +0.21(+0.31%) |
Jan 28, 2009 | 68.32 | 68.50 | 67.85 | 68.16 | 101,850 | -0.12(-0.17%) |
Jan 27, 2009 | 67.28 | 68.28 | 67.14 | 68.28 | 187,504 | +1.28(+1.92%) |
Jan 26, 2009 | 67.05 | 67.23 | 66.85 | 66.99 | 150,859 | -0.22(-0.33%) |
Jan 23, 2009 | 67.53 | 67.93 | 66.87 | 67.21 | 152,066 | -0.72(-1.06%) |
Jan 22, 2009 | 68.48 | 68.48 | 67.58 | 67.93 | 164,328 | -0.32(-0.48%) |
Jan 21, 2009 | 69.06 | 69.19 | 68.12 | 68.25 | 136,124 | -0.98(-1.42%) |
Jan 20, 2009 | 69.75 | 71.09 | 69.06 | 69.23 | 155,300 | -0.35(-0.51%) |
Jan 16, 2009 | 69.73 | 69.80 | 69.21 | 69.59 | 187,794 | -0.17(-0.24%) |
Jan 15, 2009 | 69.77 | 70.21 | 69.45 | 69.75 | 126,174 | -0.39(-0.56%) |
Jan 14, 2009 | 70.53 | 70.53 | 69.26 | 70.15 | 112,475 | +0.06(+0.09%) |
Jan 13, 2009 | 70.44 | 70.60 | 69.66 | 70.08 | 93,599 | -0.28(-0.40%) |
Jan 12, 2009 | 70.02 | 70.42 | 70.02 | 70.37 | 186,295 | +0.41(+0.59%) |
Jan 09, 2009 | 69.75 | 70.06 | 69.41 | 69.95 | 99,821 | +0.20(+0.29%) |
Jan 08, 2009 | 69.06 | 69.75 | 68.90 | 69.75 | 511,553 | +0.97(+1.41%) |
Jan 07, 2009 | 69.19 | 69.28 | 68.72 | 68.79 | 232,446 | -0.28(-0.40%) |
Jan 06, 2009 | 69.20 | 69.27 | 68.70 | 69.06 | 146,923 | +0.10(+0.14%) |
Jan 05, 2009 | 68.90 | 69.06 | 68.58 | 68.97 | 498,322 | +0.25(+0.36%) |
Jan 02, 2009 | 68.58 | 68.79 | 68.45 | 68.72 | 0 | -0.03(-0.04%) |
Jan 01, 2009 | 68.27 | 68.74 | 68.22 | 68.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 68.27 | 68.74 | 68.22 | 68.74 | 254,988 | +0.40(+0.59%) |
Dec 30, 2008 | 68.18 | 68.36 | 67.90 | 68.34 | 205,223 | +0.19(+0.28%) |
Dec 29, 2008 | 67.67 | 68.18 | 67.50 | 68.15 | 216,353 | +0.16(+0.23%) |
Dec 26, 2008 | 67.42 | 68.01 | 67.42 | 67.99 | 92,082 | +0.14(+0.20%) |
Dec 24, 2008 | 67.89 | 68.01 | 67.05 | 67.85 | 100,917 | +0.48(+0.71%) |
Dec 23, 2008 | 67.59 | 67.94 | 67.21 | 67.38 | 189,108 | +0.16(+0.24%) |
Dec 22, 2008 | 67.52 | 67.74 | 67.01 | 67.22 | 170,347 | -0.14(-0.22%) |
Dec 19, 2008 | 66.20 | 67.40 | 66.11 | 67.36 | 199,369 | +0.83(+1.25%) |
Dec 18, 2008 | 66.22 | 66.58 | 65.89 | 66.53 | 240,508 | +0.60(+0.91%) |
Dec 17, 2008 | 65.45 | 65.95 | 65.31 | 65.93 | 265,368 | +0.75(+1.14%) |
Dec 16, 2008 | 65.26 | 65.48 | 64.14 | 65.19 | 200,542 | -0.03(-0.04%) |
Dec 15, 2008 | 65.03 | 65.25 | 64.92 | 65.22 | 152,691 | +0.06(+0.08%) |
Dec 12, 2008 | 64.79 | 65.26 | 64.65 | 65.16 | 135,707 | +0.24(+0.37%) |
Dec 11, 2008 | 65.49 | 65.50 | 64.59 | 64.92 | 213,830 | -0.51(-0.78%) |
Dec 10, 2008 | 65.19 | 65.74 | 64.94 | 65.43 | 200,387 | -0.03(-0.05%) |
Dec 09, 2008 | 64.73 | 65.46 | 64.63 | 65.46 | 185,365 | +0.28(+0.43%) |
Dec 08, 2008 | 65.02 | 65.53 | 64.26 | 65.19 | 131,249 | -0.29(-0.44%) |
Dec 05, 2008 | 65.86 | 66.12 | 65.02 | 65.47 | 158,365 | -0.14(-0.21%) |
Dec 04, 2008 | 65.23 | 65.66 | 64.93 | 65.61 | 105,164 | +0.21(+0.32%) |
Dec 03, 2008 | 65.31 | 65.41 | 64.54 | 65.40 | 135,791 | +0.90(+1.40%) |
Dec 02, 2008 | 65.57 | 65.61 | 64.50 | 64.50 | 83,799 | -0.87(-1.33%) |
Dec 01, 2008 | 65.59 | 65.70 | 65.05 | 65.37 | 112,799 | -0.41(-0.62%) |
Nov 28, 2008 | 65.94 | 66.02 | 65.26 | 65.78 | 21,939 | -0.06(-0.08%) |
Nov 26, 2008 | 65.72 | 65.95 | 65.51 | 65.83 | 90,156 | -0.06(-0.08%) |
Nov 25, 2008 | 66.09 | 66.19 | 65.45 | 65.89 | 90,419 | -0.13(-0.20%) |
Nov 24, 2008 | 65.33 | 66.13 | 64.97 | 66.02 | 97,271 | -0.51(-0.77%) |
Nov 21, 2008 | 66.05 | 67.07 | 65.52 | 66.53 | 105,199 | -0.41(-0.61%) |
Nov 20, 2008 | 67.43 | 67.43 | 66.06 | 66.94 | 84,940 | -0.28(-0.42%) |
Nov 19, 2008 | 67.51 | 67.61 | 66.81 | 67.21 | 95,325 | -0.47(-0.70%) |
Nov 18, 2008 | 67.48 | 67.79 | 67.34 | 67.69 | 125,443 | +0.35(+0.52%) |
Nov 17, 2008 | 67.40 | 67.49 | 66.82 | 67.34 | 77,666 | -0.08(-0.12%) |
Nov 14, 2008 | 67.65 | 67.65 | 67.16 | 67.42 | 174,558 | +0.50(+0.75%) |
Nov 13, 2008 | 66.64 | 67.10 | 66.64 | 66.91 | 66,089 | +0.21(+0.31%) |
Nov 12, 2008 | 66.98 | 67.27 | 66.36 | 66.71 | 135,820 | -0.43(-0.64%) |
Nov 11, 2008 | 67.17 | 67.32 | 66.51 | 67.14 | 149,673 | +0.03(+0.05%) |
Nov 10, 2008 | 66.73 | 67.31 | 66.38 | 67.10 | 194,475 | +0.63(+0.95%) |
Nov 07, 2008 | 66.42 | 66.65 | 65.88 | 66.47 | 136,346 | +0.35(+0.52%) |
Nov 06, 2008 | 66.62 | 66.65 | 65.98 | 66.13 | 94,044 | +0.21(+0.32%) |
Nov 05, 2008 | 66.95 | 66.95 | 65.71 | 65.91 | 116,571 | -0.57(-0.86%) |
Nov 04, 2008 | 66.84 | 66.84 | 65.80 | 66.49 | 129,978 | +0.41(+0.62%) |