Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 75.87 | 76.59 | 73.33 | 73.77 | 0 | -0.56(-0.75%) |
Jan 29, 2009 | 75.48 | 75.75 | 74.10 | 74.33 | 985,126 | -3.21(-4.14%) |
Jan 28, 2009 | 76.53 | 78.22 | 76.49 | 77.54 | 764,083 | +2.46(+3.28%) |
Jan 27, 2009 | 75.56 | 75.86 | 74.27 | 75.08 | 582,515 | -0.09(-0.12%) |
Jan 26, 2009 | 74.30 | 76.68 | 74.04 | 75.17 | 650,846 | +1.48(+2.01%) |
Jan 23, 2009 | 70.39 | 74.41 | 70.15 | 73.69 | 679,569 | +0.99(+1.36%) |
Jan 22, 2009 | 73.39 | 73.47 | 70.83 | 72.70 | 1,308,177 | -4.49(-5.82%) |
Jan 21, 2009 | 75.31 | 77.29 | 73.45 | 77.19 | 1,128,313 | +2.59(+3.47%) |
Jan 20, 2009 | 77.80 | 77.95 | 73.86 | 74.60 | 1,272,602 | -5.56(-6.94%) |
Jan 16, 2009 | 80.34 | 81.22 | 77.78 | 80.16 | 0 | -0.31(-0.39%) |
Jan 15, 2009 | 79.61 | 81.47 | 76.99 | 80.47 | 1,127,750 | -0.35(-0.43%) |
Jan 14, 2009 | 82.27 | 82.50 | 79.70 | 80.82 | 856,338 | -2.76(-3.30%) |
Jan 13, 2009 | 83.27 | 84.42 | 82.50 | 83.58 | 889,783 | -1.10(-1.30%) |
Jan 12, 2009 | 86.99 | 86.99 | 84.22 | 84.68 | 732,036 | -4.72(-5.28%) |
Jan 09, 2009 | 91.28 | 91.65 | 88.47 | 89.40 | 700,397 | -3.63(-3.90%) |
Jan 08, 2009 | 91.49 | 93.37 | 90.73 | 93.03 | 750,635 | -1.56(-1.65%) |
Jan 07, 2009 | 96.21 | 96.21 | 93.33 | 94.59 | 1,119,956 | -6.66(-6.58%) |
Jan 06, 2009 | 101.27 | 103.29 | 100.24 | 101.25 | 867,784 | +2.61(+2.65%) |
Jan 05, 2009 | 98.47 | 99.84 | 97.60 | 98.64 | 937,091 | +2.98(+3.12%) |
Jan 02, 2009 | 92.84 | 96.00 | 91.34 | 95.66 | 0 | +6.68(+7.51%) |
Jan 01, 2009 | 87.27 | 89.79 | 86.50 | 88.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 87.27 | 89.79 | 86.50 | 88.98 | 465,361 | +1.10(+1.25%) |
Dec 30, 2008 | 86.72 | 88.00 | 86.31 | 87.88 | 387,951 | +3.03(+3.57%) |
Dec 29, 2008 | 84.32 | 85.00 | 83.85 | 84.85 | 389,961 | +1.26(+1.51%) |
Dec 26, 2008 | 82.56 | 83.97 | 82.56 | 83.59 | 215,084 | +0.40(+0.48%) |
Dec 24, 2008 | 82.73 | 83.28 | 82.13 | 83.19 | 146,303 | +0.40(+0.48%) |
Dec 23, 2008 | 85.00 | 85.00 | 82.32 | 82.79 | 505,082 | -4.35(-4.99%) |
Dec 22, 2008 | 89.00 | 89.06 | 85.27 | 87.14 | 545,759 | -2.77(-3.08%) |
Dec 19, 2008 | 89.97 | 90.87 | 88.17 | 89.91 | 672,622 | -0.09(-0.10%) |
Dec 18, 2008 | 91.72 | 93.19 | 88.59 | 90.00 | 888,857 | -2.32(-2.51%) |
Dec 17, 2008 | 92.82 | 94.23 | 91.87 | 92.32 | 978,639 | -1.13(-1.21%) |
Dec 16, 2008 | 89.50 | 94.12 | 88.84 | 93.45 | 1,435,700 | +6.51(+7.49%) |
Dec 15, 2008 | 89.97 | 90.12 | 85.72 | 86.94 | 845,287 | -2.81(-3.13%) |
Dec 12, 2008 | 86.23 | 90.38 | 86.22 | 89.75 | 881,846 | -2.06(-2.24%) |
Dec 11, 2008 | 92.21 | 95.03 | 90.25 | 91.81 | 944,318 | -1.58(-1.69%) |
Dec 10, 2008 | 90.85 | 94.44 | 90.85 | 93.39 | 1,615,300 | +6.67(+7.69%) |
Dec 09, 2008 | 86.32 | 89.63 | 86.18 | 86.72 | 1,201,329 | -2.73(-3.05%) |
Dec 08, 2008 | 86.08 | 89.94 | 85.87 | 89.45 | 1,459,075 | +7.26(+8.83%) |
Dec 05, 2008 | 79.50 | 82.82 | 76.77 | 82.19 | 1,047,979 | +3.39(+4.30%) |
Dec 04, 2008 | 79.98 | 81.88 | 76.92 | 78.80 | 950,259 | -4.73(-5.66%) |
Dec 03, 2008 | 81.25 | 83.95 | 78.89 | 83.53 | 1,040,739 | +1.93(+2.37%) |
Dec 02, 2008 | 77.61 | 81.94 | 77.61 | 81.60 | 942,812 | +4.18(+5.40%) |
Dec 01, 2008 | 80.86 | 81.47 | 77.00 | 77.42 | 982,556 | -5.16(-6.25%) |
Nov 28, 2008 | 81.60 | 83.14 | 79.51 | 82.58 | 345,732 | -0.97(-1.16%) |
Nov 26, 2008 | 77.31 | 83.86 | 77.00 | 83.55 | 1,180,757 | +7.98(+10.56%) |
Nov 25, 2008 | 76.34 | 76.83 | 73.53 | 75.57 | 802,842 | -0.48(-0.63%) |
Nov 24, 2008 | 73.42 | 78.44 | 72.38 | 76.05 | 1,255,892 | +1.78(+2.40%) |
Nov 21, 2008 | 70.08 | 74.74 | 66.97 | 74.27 | 1,373,151 | +9.97(+15.51%) |
Nov 20, 2008 | 66.51 | 69.65 | 63.62 | 64.30 | 1,279,684 | -4.29(-6.25%) |
Nov 19, 2008 | 72.30 | 72.90 | 67.39 | 68.59 | 1,002,833 | -4.06(-5.59%) |
Nov 18, 2008 | 72.01 | 73.44 | 70.02 | 72.65 | 667,085 | -0.21(-0.29%) |
Nov 17, 2008 | 74.22 | 76.22 | 72.58 | 72.86 | 648,428 | -0.72(-0.98%) |
Nov 14, 2008 | 75.01 | 78.24 | 73.24 | 73.58 | 894,267 | -4.70(-6.00%) |
Nov 13, 2008 | 71.97 | 78.74 | 68.46 | 78.28 | 1,563,165 | +7.28(+10.25%) |
Nov 12, 2008 | 74.50 | 74.62 | 70.45 | 71.00 | 907,912 | -2.47(-3.36%) |
Nov 11, 2008 | 74.29 | 76.69 | 73.09 | 73.47 | 683,980 | -4.22(-5.43%) |
Nov 10, 2008 | 81.75 | 81.75 | 75.10 | 77.69 | 949,546 | +3.39(+4.56%) |
Nov 07, 2008 | 71.83 | 74.89 | 70.50 | 74.30 | 831,100 | +6.77(+10.03%) |
Nov 06, 2008 | 71.97 | 72.48 | 66.40 | 67.53 | 945,287 | -4.71(-6.52%) |
Nov 05, 2008 | 78.01 | 78.48 | 72.00 | 72.24 | 909,472 | -7.80(-9.75%) |
Nov 04, 2008 | 77.00 | 80.31 | 76.26 | 80.04 | 869,997 | +3.81(+5.00%) |