Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 44.77 | 44.77 | 44.00 | 44.46 | 9,256 | +0.40(+0.91%) |
Mar 30, 2009 | 44.40 | 44.71 | 44.06 | 44.06 | 39,285 | -0.33(-0.75%) |
Mar 26, 2009 | 43.96 | 44.50 | 43.92 | 44.39 | 23,877 | -0.14(-0.30%) |
Mar 25, 2009 | 44.87 | 44.87 | 44.52 | 44.52 | 22,926 | -0.31(-0.70%) |
Mar 24, 2009 | 44.59 | 45.02 | 44.59 | 44.84 | 37,183 | +0.25(+0.56%) |
Mar 23, 2009 | 44.55 | 44.74 | 44.29 | 44.59 | 54,394 | -0.01(-0.01%) |
Mar 20, 2009 | 45.19 | 45.19 | 44.36 | 44.59 | 34,544 | -0.14(-0.31%) |
Mar 19, 2009 | 44.50 | 44.73 | 44.39 | 44.73 | 31,528 | +0.51(+1.15%) |
Mar 18, 2009 | 43.65 | 44.22 | 43.58 | 44.22 | 11,681 | +0.71(+1.62%) |
Mar 17, 2009 | 43.20 | 44.39 | 43.20 | 43.52 | 23,526 | +0.02(+0.05%) |
Mar 16, 2009 | 43.08 | 43.99 | 42.88 | 43.50 | 20,364 | +0.57(+1.32%) |
Mar 13, 2009 | 43.00 | 43.43 | 42.77 | 42.93 | 0 | +0.39(+0.93%) |
Mar 12, 2009 | 42.54 | 42.58 | 42.27 | 42.53 | 29,060 | +0.47(+1.11%) |
Mar 11, 2009 | 40.90 | 42.26 | 40.90 | 42.07 | 17,088 | +1.42(+3.50%) |
Mar 10, 2009 | 40.80 | 41.17 | 40.57 | 40.64 | 26,217 | +0.15(+0.37%) |
Mar 09, 2009 | 40.36 | 40.98 | 40.36 | 40.49 | 62,746 | -0.19(-0.46%) |
Mar 06, 2009 | 41.55 | 41.55 | 40.30 | 40.68 | 0 | -0.37(-0.90%) |
Mar 05, 2009 | 41.81 | 41.82 | 41.05 | 41.05 | 8,261 | -0.15(-0.37%) |
Mar 04, 2009 | 42.16 | 42.16 | 41.00 | 41.20 | 24,248 | -0.88(-2.10%) |
Mar 02, 2009 | 42.22 | 42.30 | 41.90 | 42.08 | 109,334 | -0.47(-1.10%) |
Feb 27, 2009 | 42.66 | 42.86 | 42.55 | 42.55 | 0 | -0.14(-0.32%) |
Feb 26, 2009 | 42.74 | 43.43 | 42.68 | 42.68 | 25,484 | -0.05(-0.11%) |
Feb 25, 2009 | 43.21 | 43.47 | 42.73 | 42.73 | 23,062 | -0.65(-1.50%) |
Feb 24, 2009 | 42.58 | 43.57 | 42.10 | 43.38 | 30,034 | +0.81(+1.89%) |
Feb 23, 2009 | 42.00 | 42.58 | 42.00 | 42.58 | 55,411 | +0.61(+1.45%) |
Feb 20, 2009 | 42.14 | 42.15 | 41.82 | 41.97 | 50,143 | -0.48(-1.14%) |
Feb 19, 2009 | 42.53 | 42.63 | 42.34 | 42.45 | 40,555 | -0.27(-0.63%) |
Feb 18, 2009 | 42.16 | 43.49 | 42.09 | 42.72 | 46,004 | +0.37(+0.88%) |
Feb 17, 2009 | 42.79 | 42.99 | 42.34 | 42.35 | 18,039 | -0.61(-1.42%) |
Feb 13, 2009 | 42.73 | 43.11 | 42.73 | 42.96 | 33,158 | -0.01(-0.01%) |
Feb 12, 2009 | 43.57 | 43.57 | 42.97 | 42.97 | 23,563 | -0.88(-2.00%) |
Feb 11, 2009 | 44.28 | 44.28 | 43.69 | 43.84 | 20,454 | -0.30(-0.67%) |
Feb 10, 2009 | 43.64 | 44.21 | 43.55 | 44.14 | 40,788 | +0.68(+1.55%) |
Feb 09, 2009 | 43.12 | 43.90 | 43.12 | 43.46 | 15,808 | +0.37(+0.86%) |
Feb 06, 2009 | 43.46 | 43.46 | 42.31 | 43.10 | 31,595 | +0.23(+0.55%) |
Feb 05, 2009 | 43.69 | 43.69 | 42.52 | 42.86 | 31,187 | -0.74(-1.70%) |
Feb 04, 2009 | 44.33 | 44.38 | 43.42 | 43.60 | 36,850 | -0.74(-1.66%) |
Feb 03, 2009 | 45.01 | 45.20 | 43.03 | 44.34 | 39,319 | +0.66(+1.52%) |
Feb 02, 2009 | 45.20 | 45.20 | 43.64 | 43.68 | 47,611 | -1.65(-3.64%) |
Jan 30, 2009 | 45.54 | 45.54 | 45.26 | 45.33 | 0 | -0.38(-0.84%) |
Jan 29, 2009 | 45.43 | 45.82 | 44.94 | 45.71 | 25,979 | +0.16(+0.34%) |
Jan 28, 2009 | 43.93 | 45.98 | 43.93 | 45.56 | 54,448 | +1.24(+2.80%) |
Jan 27, 2009 | 44.16 | 44.43 | 43.92 | 44.32 | 18,786 | +0.54(+1.23%) |
Jan 26, 2009 | 44.15 | 44.15 | 43.38 | 43.78 | 24,470 | -0.07(-0.15%) |
Jan 23, 2009 | 43.27 | 43.86 | 43.19 | 43.85 | 258,791 | +0.57(+1.32%) |
Jan 22, 2009 | 43.25 | 43.28 | 42.99 | 43.28 | 60,952 | +0.38(+0.88%) |
Jan 21, 2009 | 43.90 | 43.91 | 42.36 | 42.90 | 45,769 | -0.64(-1.47%) |
Jan 20, 2009 | 45.50 | 45.50 | 42.94 | 43.54 | 95,893 | -1.14(-2.56%) |
Jan 16, 2009 | 46.04 | 46.87 | 44.63 | 44.68 | 43,693 | -1.14(-2.48%) |
Jan 15, 2009 | 45.61 | 46.03 | 45.58 | 45.82 | 27,628 | -0.15(-0.33%) |
Jan 14, 2009 | 46.30 | 46.30 | 45.32 | 45.97 | 59,988 | +0.64(+1.41%) |
Jan 13, 2009 | 44.44 | 45.95 | 44.44 | 45.33 | 38,436 | +0.64(+1.44%) |
Jan 12, 2009 | 46.49 | 46.54 | 44.69 | 44.69 | 24,289 | -1.82(-3.91%) |
Jan 09, 2009 | 45.93 | 46.50 | 45.80 | 46.50 | 37,997 | +0.72(+1.58%) |
Jan 08, 2009 | 45.45 | 45.78 | 45.44 | 45.78 | 20,094 | +0.32(+0.70%) |
Jan 07, 2009 | 45.97 | 45.97 | 44.45 | 45.46 | 47,777 | +1.03(+2.31%) |
Jan 06, 2009 | 49.84 | 49.84 | 44.25 | 44.44 | 98,863 | -5.00(-10.11%) |
Jan 05, 2009 | 49.56 | 49.56 | 49.20 | 49.43 | 71,702 | -0.12(-0.25%) |
Jan 02, 2009 | 48.80 | 49.64 | 48.55 | 49.56 | 0 | +0.84(+1.72%) |