Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 61.01 | 61.06 | 60.82 | 60.96 | 0 | -0.01(-0.01%) |
Jan 29, 2009 | 61.13 | 61.14 | 60.84 | 60.96 | 140,867 | -0.05(-0.08%) |
Jan 28, 2009 | 61.32 | 61.32 | 60.80 | 61.01 | 183,081 | -0.10(-0.16%) |
Jan 27, 2009 | 60.38 | 61.16 | 60.18 | 61.11 | 212,635 | +0.92(+1.53%) |
Jan 26, 2009 | 60.95 | 60.97 | 60.06 | 60.19 | 312,110 | -0.41(-0.68%) |
Jan 23, 2009 | 60.98 | 60.98 | 60.47 | 60.60 | 216,458 | -0.28(-0.45%) |
Jan 22, 2009 | 60.88 | 61.00 | 60.29 | 60.87 | 198,601 | +0.41(+0.67%) |
Jan 21, 2009 | 61.42 | 61.42 | 60.30 | 60.47 | 296,635 | -0.44(-0.73%) |
Jan 20, 2009 | 61.42 | 61.46 | 60.90 | 60.91 | 198,313 | -0.56(-0.91%) |
Jan 16, 2009 | 61.54 | 61.58 | 61.22 | 61.47 | 164,296 | -0.17(-0.27%) |
Jan 15, 2009 | 61.68 | 61.70 | 61.41 | 61.64 | 180,094 | +0.00(+0.00%) |
Jan 14, 2009 | 61.36 | 61.64 | 60.86 | 61.64 | 206,653 | +0.44(+0.73%) |
Jan 13, 2009 | 61.37 | 61.37 | 60.88 | 61.19 | 128,692 | +0.03(+0.05%) |
Jan 12, 2009 | 60.98 | 61.19 | 60.67 | 61.16 | 166,344 | +0.48(+0.80%) |
Jan 09, 2009 | 60.97 | 61.02 | 60.55 | 60.68 | 160,983 | +0.02(+0.04%) |
Jan 08, 2009 | 61.38 | 61.38 | 60.60 | 60.66 | 155,233 | -0.02(-0.03%) |
Jan 07, 2009 | 61.27 | 61.55 | 60.63 | 60.67 | 200,399 | -0.75(-1.22%) |
Jan 06, 2009 | 61.06 | 61.44 | 60.83 | 61.42 | 188,017 | +0.83(+1.36%) |
Jan 05, 2009 | 61.16 | 61.19 | 60.51 | 60.60 | 196,385 | -0.04(-0.06%) |
Jan 02, 2009 | 61.39 | 61.41 | 60.63 | 60.63 | 0 | -0.99(-1.61%) |
Jan 01, 2009 | 61.38 | 61.94 | 60.60 | 61.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 61.38 | 61.94 | 60.60 | 61.63 | 219,119 | +0.24(+0.40%) |
Dec 30, 2008 | 60.77 | 61.42 | 60.52 | 61.39 | 247,926 | +0.01(+0.02%) |
Dec 29, 2008 | 60.79 | 61.49 | 60.75 | 61.38 | 189,623 | +0.11(+0.19%) |
Dec 26, 2008 | 60.60 | 61.28 | 60.60 | 61.26 | 155,109 | +0.05(+0.07%) |
Dec 24, 2008 | 60.63 | 61.38 | 60.45 | 61.22 | 260,798 | +0.02(+0.02%) |
Dec 23, 2008 | 60.81 | 61.21 | 60.37 | 61.20 | 172,210 | +0.07(+0.11%) |
Dec 22, 2008 | 60.78 | 61.13 | 60.08 | 61.13 | 288,669 | +0.02(+0.04%) |
Dec 19, 2008 | 60.80 | 61.14 | 60.13 | 61.11 | 157,749 | +0.21(+0.35%) |
Dec 18, 2008 | 60.80 | 60.93 | 60.61 | 60.90 | 149,902 | +0.28(+0.45%) |
Dec 17, 2008 | 60.71 | 60.75 | 60.38 | 60.62 | 148,228 | +0.16(+0.27%) |
Dec 16, 2008 | 60.29 | 60.67 | 59.85 | 60.46 | 167,302 | +0.37(+0.61%) |
Dec 15, 2008 | 60.24 | 60.33 | 60.03 | 60.09 | 106,102 | -0.24(-0.39%) |
Dec 12, 2008 | 60.21 | 60.43 | 59.76 | 60.33 | 135,596 | +0.56(+0.93%) |
Dec 11, 2008 | 60.32 | 60.49 | 59.69 | 59.77 | 172,713 | -0.58(-0.96%) |
Dec 10, 2008 | 60.00 | 60.36 | 59.73 | 60.35 | 204,348 | +0.59(+0.98%) |
Dec 09, 2008 | 60.15 | 60.43 | 59.65 | 59.77 | 185,131 | -0.39(-0.66%) |
Dec 08, 2008 | 59.99 | 60.20 | 59.51 | 60.16 | 205,971 | +0.07(+0.11%) |
Dec 05, 2008 | 60.16 | 60.31 | 59.93 | 60.09 | 134,287 | -0.21(-0.34%) |
Dec 04, 2008 | 60.24 | 60.33 | 59.84 | 60.30 | 183,258 | +0.00(+0.00%) |
Dec 03, 2008 | 60.05 | 60.30 | 59.79 | 60.30 | 161,347 | +0.15(+0.24%) |
Dec 02, 2008 | 60.10 | 60.19 | 59.83 | 60.15 | 142,771 | +0.17(+0.28%) |
Dec 01, 2008 | 60.02 | 60.18 | 59.77 | 59.98 | 142,406 | +0.04(+0.06%) |
Nov 28, 2008 | 59.90 | 59.95 | 59.69 | 59.95 | 37,836 | -0.08(-0.14%) |
Nov 26, 2008 | 60.06 | 60.08 | 59.68 | 60.03 | 132,684 | +0.10(+0.17%) |
Nov 25, 2008 | 59.63 | 59.94 | 59.30 | 59.93 | 142,657 | +0.41(+0.68%) |
Nov 24, 2008 | 59.66 | 59.71 | 59.30 | 59.53 | 202,162 | -0.07(-0.12%) |
Nov 21, 2008 | 59.68 | 59.82 | 58.99 | 59.59 | 326,559 | -0.27(-0.45%) |
Nov 20, 2008 | 59.37 | 59.86 | 58.96 | 59.86 | 248,262 | +0.72(+1.22%) |
Nov 19, 2008 | 58.91 | 59.22 | 58.84 | 59.14 | 88,802 | +0.23(+0.39%) |
Nov 18, 2008 | 58.99 | 59.09 | 58.78 | 58.91 | 72,465 | +0.23(+0.39%) |
Nov 17, 2008 | 58.73 | 59.11 | 58.56 | 58.68 | 82,156 | -0.49(-0.83%) |
Nov 14, 2008 | 59.26 | 59.26 | 58.72 | 59.17 | 83,360 | -0.27(-0.45%) |
Nov 13, 2008 | 59.27 | 59.48 | 58.93 | 59.44 | 132,621 | +0.28(+0.48%) |
Nov 12, 2008 | 58.91 | 59.28 | 58.32 | 59.16 | 136,808 | +0.31(+0.53%) |
Nov 11, 2008 | 58.38 | 58.90 | 58.38 | 58.84 | 102,453 | +0.45(+0.77%) |
Nov 10, 2008 | 58.09 | 58.71 | 58.07 | 58.39 | 139,352 | -0.14(-0.24%) |
Nov 07, 2008 | 58.10 | 58.53 | 57.98 | 58.53 | 150,643 | +0.41(+0.71%) |
Nov 06, 2008 | 58.15 | 58.45 | 57.80 | 58.12 | 112,603 | -0.03(-0.05%) |
Nov 05, 2008 | 57.75 | 58.15 | 57.54 | 58.15 | 167,775 | +0.98(+1.71%) |
Nov 04, 2008 | 57.92 | 58.06 | 57.17 | 57.17 | 406,243 | -0.21(-0.37%) |