Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 44.63 | 44.63 | 43.87 | 44.32 | 9,285 | +0.40(+0.91%) |
Mar 30, 2009 | 44.27 | 44.57 | 43.92 | 43.92 | 39,408 | -0.33(-0.75%) |
Mar 26, 2009 | 43.82 | 44.36 | 43.79 | 44.25 | 23,952 | -0.13(-0.30%) |
Mar 25, 2009 | 44.73 | 44.73 | 44.38 | 44.38 | 22,998 | -0.31(-0.70%) |
Mar 24, 2009 | 44.45 | 44.88 | 44.45 | 44.70 | 37,300 | +0.25(+0.56%) |
Mar 23, 2009 | 44.41 | 44.60 | 44.15 | 44.45 | 54,566 | -0.01(-0.01%) |
Mar 20, 2009 | 45.05 | 45.05 | 44.22 | 44.45 | 34,653 | -0.14(-0.31%) |
Mar 19, 2009 | 44.36 | 44.59 | 44.25 | 44.59 | 31,627 | +0.51(+1.15%) |
Mar 18, 2009 | 43.51 | 44.08 | 43.45 | 44.08 | 11,718 | +0.70(+1.62%) |
Mar 17, 2009 | 43.06 | 44.25 | 43.06 | 43.38 | 23,600 | +0.02(+0.05%) |
Mar 16, 2009 | 42.94 | 43.85 | 42.74 | 43.36 | 20,428 | +0.56(+1.32%) |
Mar 13, 2009 | 42.86 | 43.30 | 42.64 | 42.79 | 0 | +0.39(+0.93%) |
Mar 12, 2009 | 42.41 | 42.44 | 42.14 | 42.40 | 29,152 | +0.47(+1.11%) |
Mar 11, 2009 | 40.77 | 42.13 | 40.77 | 41.93 | 17,142 | +1.42(+3.50%) |
Mar 10, 2009 | 40.67 | 41.04 | 40.44 | 40.52 | 26,300 | +0.15(+0.37%) |
Mar 09, 2009 | 40.24 | 40.85 | 40.24 | 40.37 | 62,944 | -0.19(-0.46%) |
Mar 06, 2009 | 41.42 | 41.42 | 40.17 | 40.55 | 0 | -0.37(-0.90%) |
Mar 05, 2009 | 41.68 | 41.69 | 40.92 | 40.92 | 8,287 | -0.15(-0.37%) |
Mar 04, 2009 | 42.02 | 42.02 | 40.87 | 41.07 | 24,324 | -0.88(-2.10%) |
Mar 02, 2009 | 42.09 | 42.17 | 41.77 | 41.95 | 109,678 | -0.47(-1.10%) |
Feb 27, 2009 | 42.53 | 42.73 | 42.42 | 42.42 | 0 | -0.13(-0.32%) |
Feb 26, 2009 | 42.61 | 43.29 | 42.55 | 42.55 | 25,564 | -0.05(-0.11%) |
Feb 25, 2009 | 43.07 | 43.34 | 42.60 | 42.60 | 23,135 | -0.65(-1.50%) |
Feb 24, 2009 | 42.44 | 43.43 | 41.97 | 43.24 | 30,129 | +0.80(+1.89%) |
Feb 23, 2009 | 41.87 | 42.44 | 41.87 | 42.44 | 55,585 | +0.61(+1.45%) |
Feb 20, 2009 | 42.01 | 42.02 | 41.69 | 41.84 | 50,300 | -0.48(-1.14%) |
Feb 19, 2009 | 42.40 | 42.50 | 42.21 | 42.32 | 40,683 | -0.27(-0.63%) |
Feb 18, 2009 | 42.02 | 43.35 | 41.96 | 42.59 | 46,149 | +0.37(+0.88%) |
Feb 17, 2009 | 42.66 | 42.86 | 42.21 | 42.21 | 18,096 | -0.61(-1.42%) |
Feb 13, 2009 | 42.60 | 42.98 | 42.60 | 42.82 | 33,262 | -0.01(-0.01%) |
Feb 12, 2009 | 43.43 | 43.44 | 42.83 | 42.83 | 23,637 | -0.88(-2.00%) |
Feb 11, 2009 | 44.14 | 44.14 | 43.55 | 43.71 | 20,519 | -0.30(-0.67%) |
Feb 10, 2009 | 43.50 | 44.07 | 43.42 | 44.00 | 40,916 | +0.67(+1.55%) |
Feb 09, 2009 | 42.98 | 43.76 | 42.98 | 43.33 | 15,858 | +0.37(+0.86%) |
Feb 06, 2009 | 43.32 | 43.32 | 42.17 | 42.96 | 31,695 | +0.23(+0.55%) |
Feb 05, 2009 | 43.56 | 43.56 | 42.39 | 42.73 | 31,285 | -0.74(-1.70%) |
Feb 04, 2009 | 44.19 | 44.24 | 43.28 | 43.47 | 36,966 | -0.74(-1.66%) |
Feb 03, 2009 | 44.87 | 45.06 | 42.90 | 44.20 | 39,443 | +0.66(+1.52%) |
Feb 02, 2009 | 45.06 | 45.06 | 43.50 | 43.54 | 47,761 | -1.65(-3.64%) |
Jan 30, 2009 | 45.39 | 45.39 | 45.12 | 45.19 | 0 | -0.38(-0.84%) |
Jan 29, 2009 | 45.29 | 45.67 | 44.80 | 45.57 | 26,060 | +0.16(+0.34%) |
Jan 28, 2009 | 43.79 | 45.84 | 43.79 | 45.41 | 54,620 | +1.24(+2.80%) |
Jan 27, 2009 | 44.02 | 44.29 | 43.78 | 44.18 | 18,845 | +0.54(+1.23%) |
Jan 26, 2009 | 44.01 | 44.01 | 43.24 | 43.64 | 24,547 | -0.07(-0.15%) |
Jan 23, 2009 | 43.13 | 43.73 | 43.05 | 43.71 | 259,606 | +0.57(+1.32%) |
Jan 22, 2009 | 43.11 | 43.14 | 42.86 | 43.14 | 61,144 | +0.38(+0.88%) |
Jan 21, 2009 | 43.76 | 43.77 | 42.22 | 42.76 | 45,913 | -0.64(-1.47%) |
Jan 20, 2009 | 45.36 | 45.36 | 42.81 | 43.40 | 96,195 | -1.14(-2.56%) |
Jan 16, 2009 | 45.89 | 46.73 | 44.49 | 44.54 | 43,830 | -1.13(-2.48%) |
Jan 15, 2009 | 45.47 | 45.88 | 45.44 | 45.67 | 27,715 | -0.15(-0.33%) |
Jan 14, 2009 | 46.16 | 46.16 | 45.18 | 45.82 | 60,177 | +0.64(+1.41%) |
Jan 13, 2009 | 44.30 | 45.81 | 44.30 | 45.19 | 38,557 | +0.64(+1.44%) |
Jan 12, 2009 | 46.35 | 46.40 | 44.54 | 44.54 | 24,365 | -1.81(-3.91%) |
Jan 09, 2009 | 45.78 | 46.36 | 45.65 | 46.36 | 38,117 | +0.72(+1.58%) |
Jan 08, 2009 | 45.31 | 45.64 | 45.29 | 45.64 | 20,158 | +0.32(+0.70%) |
Jan 07, 2009 | 45.82 | 45.82 | 44.31 | 45.32 | 47,927 | +1.02(+2.31%) |
Jan 06, 2009 | 49.68 | 49.68 | 44.11 | 44.30 | 99,174 | -4.98(-10.11%) |
Jan 05, 2009 | 49.40 | 49.40 | 49.05 | 49.28 | 71,928 | -0.12(-0.25%) |
Jan 02, 2009 | 48.65 | 49.48 | 48.39 | 49.40 | 0 | +0.83(+1.72%) |