Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.04 | 37.02 | 35.60 | 36.44 | 873,195 | +0.83(+2.33%) |
Mar 30, 2009 | 35.38 | 36.19 | 34.15 | 35.61 | 337,715 | -1.26(-3.42%) |
Mar 26, 2009 | 35.72 | 37.03 | 35.46 | 36.87 | 325,685 | +1.46(+4.12%) |
Mar 25, 2009 | 35.85 | 35.93 | 34.65 | 35.41 | 273,001 | +0.57(+1.64%) |
Mar 24, 2009 | 35.47 | 35.92 | 34.75 | 34.84 | 182,639 | -1.14(-3.17%) |
Mar 23, 2009 | 34.97 | 36.00 | 34.47 | 35.98 | 261,754 | +1.84(+5.39%) |
Mar 20, 2009 | 34.54 | 34.80 | 33.73 | 34.14 | 566,992 | -0.09(-0.26%) |
Mar 19, 2009 | 35.21 | 35.21 | 33.98 | 34.23 | 244,648 | -0.78(-2.23%) |
Mar 18, 2009 | 34.03 | 35.24 | 34.03 | 35.01 | 385,521 | -0.08(-0.23%) |
Mar 17, 2009 | 34.25 | 35.18 | 33.36 | 35.09 | 472,389 | +0.92(+2.69%) |
Mar 16, 2009 | 35.53 | 36.07 | 34.01 | 34.17 | 312,239 | -1.04(-2.95%) |
Mar 13, 2009 | 34.57 | 35.60 | 33.82 | 35.21 | 211,235 | +0.68(+1.97%) |
Mar 12, 2009 | 32.73 | 35.09 | 32.53 | 34.53 | 322,821 | +1.77(+5.40%) |
Mar 11, 2009 | 33.64 | 34.09 | 32.56 | 32.76 | 263,551 | -0.81(-2.41%) |
Mar 10, 2009 | 32.68 | 33.90 | 32.35 | 33.57 | 411,904 | +1.37(+4.25%) |
Mar 09, 2009 | 32.66 | 33.25 | 31.51 | 32.20 | 292,808 | -0.64(-1.95%) |
Mar 06, 2009 | 32.04 | 33.00 | 31.75 | 32.84 | 299,180 | +1.00(+3.14%) |
Mar 05, 2009 | 32.38 | 32.99 | 31.73 | 31.84 | 369,057 | -1.07(-3.25%) |
Mar 04, 2009 | 32.51 | 33.32 | 32.21 | 32.91 | 369,657 | +0.60(+1.86%) |
Mar 02, 2009 | 31.69 | 33.30 | 31.60 | 32.31 | 489,634 | -0.85(-2.56%) |
Feb 27, 2009 | 33.40 | 35.51 | 32.95 | 33.16 | 931,634 | +1.50(+4.74%) |
Feb 26, 2009 | 33.65 | 33.72 | 31.57 | 31.66 | 483,459 | -1.85(-5.52%) |
Feb 25, 2009 | 33.82 | 34.39 | 33.15 | 33.51 | 295,001 | -0.48(-1.41%) |
Feb 24, 2009 | 34.10 | 34.47 | 33.67 | 33.99 | 388,546 | +0.21(+0.62%) |
Feb 23, 2009 | 35.84 | 36.14 | 33.55 | 33.78 | 380,169 | -1.76(-4.95%) |
Feb 20, 2009 | 35.61 | 36.00 | 35.15 | 35.54 | 210,557 | -0.51(-1.41%) |
Feb 19, 2009 | 36.30 | 36.66 | 35.95 | 36.05 | 136,068 | +0.16(+0.45%) |
Feb 18, 2009 | 36.58 | 37.01 | 35.80 | 35.89 | 204,002 | -0.58(-1.59%) |
Feb 17, 2009 | 36.49 | 36.97 | 35.78 | 36.47 | 171,365 | -0.83(-2.23%) |
Feb 13, 2009 | 37.60 | 37.77 | 37.12 | 37.30 | 106,854 | -0.16(-0.43%) |
Feb 12, 2009 | 36.74 | 37.68 | 36.52 | 37.46 | 212,929 | +0.25(+0.67%) |
Feb 11, 2009 | 37.03 | 37.29 | 36.73 | 37.21 | 167,301 | +0.22(+0.59%) |
Feb 10, 2009 | 37.19 | 37.89 | 36.68 | 36.99 | 171,741 | -0.50(-1.33%) |
Feb 09, 2009 | 37.70 | 37.99 | 37.06 | 37.49 | 107,181 | -0.22(-0.58%) |
Feb 06, 2009 | 37.28 | 38.22 | 37.00 | 37.71 | 191,778 | +0.29(+0.77%) |
Feb 05, 2009 | 36.52 | 37.53 | 36.36 | 37.42 | 273,657 | +0.58(+1.57%) |
Feb 04, 2009 | 37.36 | 37.82 | 36.44 | 36.84 | 160,651 | -0.63(-1.68%) |
Feb 03, 2009 | 37.32 | 37.89 | 36.94 | 37.47 | 237,073 | +0.28(+0.75%) |
Feb 02, 2009 | 35.83 | 37.50 | 35.69 | 37.19 | 332,224 | +0.97(+2.68%) |
Jan 30, 2009 | 36.90 | 36.90 | 35.84 | 36.22 | 181,961 | -0.24(-0.66%) |
Jan 29, 2009 | 37.08 | 37.33 | 36.40 | 36.46 | 169,366 | -0.86(-2.30%) |
Jan 28, 2009 | 37.46 | 37.89 | 37.01 | 37.32 | 231,391 | +0.23(+0.62%) |
Jan 27, 2009 | 36.92 | 37.58 | 36.83 | 37.09 | 350,842 | +0.38(+1.04%) |
Jan 26, 2009 | 37.16 | 37.98 | 36.41 | 36.71 | 317,280 | -0.29(-0.78%) |
Jan 23, 2009 | 36.60 | 37.57 | 36.25 | 37.00 | 218,511 | -0.26(-0.70%) |
Jan 22, 2009 | 36.72 | 37.74 | 36.68 | 37.26 | 308,191 | -0.04(-0.11%) |
Jan 21, 2009 | 37.43 | 37.72 | 36.87 | 37.30 | 378,529 | +0.39(+1.06%) |
Jan 20, 2009 | 37.80 | 38.44 | 36.73 | 36.91 | 300,035 | -1.23(-3.22%) |
Jan 16, 2009 | 38.30 | 39.00 | 37.96 | 38.14 | 305,657 | +0.15(+0.39%) |
Jan 15, 2009 | 38.01 | 38.20 | 37.12 | 37.99 | 205,000 | -0.14(-0.37%) |
Jan 14, 2009 | 38.24 | 39.05 | 38.00 | 38.13 | 310,298 | -0.82(-2.11%) |
Jan 13, 2009 | 37.68 | 38.95 | 37.13 | 38.95 | 254,982 | +1.14(+3.02%) |
Jan 12, 2009 | 37.98 | 38.53 | 37.60 | 37.81 | 189,433 | -0.24(-0.63%) |
Jan 09, 2009 | 38.62 | 38.62 | 37.51 | 38.05 | 260,979 | -0.68(-1.76%) |
Jan 08, 2009 | 38.27 | 39.01 | 38.15 | 38.73 | 184,330 | +0.23(+0.60%) |
Jan 07, 2009 | 38.20 | 38.95 | 38.05 | 38.50 | 237,131 | -0.45(-1.16%) |
Jan 06, 2009 | 39.33 | 39.46 | 38.58 | 38.95 | 272,482 | +0.02(+0.05%) |
Jan 05, 2009 | 39.23 | 39.50 | 38.74 | 38.93 | 331,890 | -0.26(-0.66%) |