Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.09 | 36.78 | 35.80 | 36.78 | 5,869,591 | +0.98(+2.74%) |
Mar 30, 2009 | 35.89 | 37.48 | 35.80 | 35.80 | 4,714,890 | -1.68(-4.48%) |
Mar 26, 2009 | 37.25 | 37.48 | 36.82 | 37.48 | 5,436,399 | +0.66(+1.79%) |
Mar 25, 2009 | 37.18 | 37.10 | 36.82 | 36.82 | 9,032,140 | -0.28(-0.75%) |
Mar 24, 2009 | 37.20 | 37.94 | 37.10 | 37.10 | 8,684,988 | -0.84(-2.21%) |
Mar 23, 2009 | 36.44 | 37.94 | 37.62 | 37.94 | 9,471,975 | +2.69(+7.63%) |
Mar 20, 2009 | 36.00 | 35.40 | 35.25 | 35.25 | 7,836,408 | -0.15(-0.42%) |
Mar 19, 2009 | 36.75 | 36.69 | 35.40 | 35.40 | 6,635,084 | -0.99(-2.72%) |
Mar 18, 2009 | 35.80 | 36.50 | 36.06 | 36.39 | 7,553,757 | -0.05(-0.14%) |
Mar 17, 2009 | 35.75 | 36.44 | 35.53 | 36.44 | 5,967,623 | +0.91(+2.56%) |
Mar 16, 2009 | 35.75 | 36.97 | 35.44 | 35.53 | 8,665,049 | +0.09(+0.25%) |
Mar 13, 2009 | 35.29 | 35.50 | 34.25 | 35.44 | 7,506,947 | +0.44(+1.26%) |
Mar 12, 2009 | 33.32 | 35.34 | 32.90 | 35.00 | 9,442,444 | +1.43(+4.26%) |
Mar 11, 2009 | 33.00 | 34.15 | 32.69 | 33.57 | 10,467,912 | +0.63(+1.91%) |
Mar 10, 2009 | 29.51 | 33.00 | 29.32 | 32.94 | 12,719,567 | +4.15(+14.41%) |
Mar 09, 2009 | 29.15 | 29.52 | 28.56 | 28.79 | 4,546,827 | -0.61(-2.07%) |
Mar 06, 2009 | 29.35 | 29.71 | 28.97 | 29.40 | 5,281,662 | +0.18(+0.62%) |
Mar 05, 2009 | 30.08 | 30.44 | 28.85 | 29.22 | 5,716,429 | -1.36(-4.45%) |
Mar 04, 2009 | 30.62 | 31.00 | 29.01 | 30.58 | 7,511,155 | +0.61(+2.04%) |
Mar 02, 2009 | 30.00 | 30.09 | 29.02 | 29.97 | 6,196,927 | -0.95(-3.07%) |
Feb 27, 2009 | 30.60 | 31.46 | 30.50 | 30.92 | 7,468,377 | -0.98(-3.07%) |
Feb 26, 2009 | 31.50 | 32.50 | 30.47 | 31.90 | 13,179,589 | +1.91(+6.37%) |
Feb 25, 2009 | 28.70 | 30.43 | 27.10 | 29.99 | 9,794,758 | +1.51(+5.30%) |
Feb 24, 2009 | 25.90 | 28.48 | 25.52 | 28.48 | 10,950,639 | +2.66(+10.30%) |
Feb 23, 2009 | 27.43 | 27.74 | 25.76 | 25.82 | 9,605,413 | -1.25(-4.62%) |
Feb 20, 2009 | 26.92 | 27.63 | 26.12 | 27.07 | 7,526,135 | -0.86(-3.08%) |
Feb 19, 2009 | 27.59 | 28.16 | 27.21 | 27.93 | 6,754,554 | +0.95(+3.52%) |
Feb 18, 2009 | 28.36 | 28.45 | 26.80 | 26.98 | 7,848,785 | -1.17(-4.16%) |
Feb 17, 2009 | 29.44 | 29.44 | 28.06 | 28.15 | 7,571,308 | -1.65(-5.54%) |
Feb 13, 2009 | 30.84 | 31.03 | 29.80 | 29.80 | 4,100,817 | -0.94(-3.06%) |
Feb 12, 2009 | 30.15 | 30.75 | 29.44 | 30.74 | 5,997,986 | +0.39(+1.29%) |
Feb 11, 2009 | 30.88 | 31.10 | 30.26 | 30.35 | 4,153,200 | -0.35(-1.14%) |
Feb 10, 2009 | 31.66 | 31.94 | 30.40 | 30.70 | 4,808,227 | -1.12(-3.52%) |
Feb 09, 2009 | 31.58 | 32.17 | 31.15 | 31.82 | 3,851,372 | +0.31(+0.98%) |
Feb 06, 2009 | 31.23 | 32.00 | 30.90 | 31.51 | 4,513,692 | +0.27(+0.86%) |
Feb 05, 2009 | 30.29 | 31.35 | 29.96 | 31.24 | 5,108,965 | +0.62(+2.02%) |
Feb 04, 2009 | 31.16 | 31.60 | 30.31 | 30.62 | 4,387,936 | -0.23(-0.75%) |
Feb 03, 2009 | 30.40 | 30.88 | 29.81 | 30.85 | 3,977,330 | +0.61(+2.02%) |
Feb 02, 2009 | 30.00 | 30.37 | 29.20 | 30.24 | 3,302,610 | -0.17(-0.56%) |
Jan 30, 2009 | 30.85 | 30.88 | 29.56 | 30.41 | 6,311,761 | +0.10(+0.33%) |
Jan 29, 2009 | 31.31 | 31.65 | 30.15 | 30.31 | 5,189,216 | -1.36(-4.29%) |
Jan 28, 2009 | 31.99 | 32.34 | 31.35 | 31.67 | 7,004,686 | +1.01(+3.29%) |
Jan 27, 2009 | 30.01 | 30.82 | 29.82 | 30.66 | 6,877,507 | +1.16(+3.93%) |
Jan 26, 2009 | 28.55 | 29.78 | 28.51 | 29.50 | 9,242,682 | +1.42(+5.06%) |
Jan 23, 2009 | 29.21 | 29.50 | 28.05 | 28.08 | 15,896,538 | -1.99(-6.62%) |
Jan 22, 2009 | 31.20 | 31.20 | 29.91 | 30.07 | 10,766,517 | -2.05(-6.38%) |
Jan 21, 2009 | 31.49 | 32.35 | 30.35 | 32.12 | 14,045,025 | +1.28(+4.15%) |
Jan 20, 2009 | 32.50 | 32.61 | 30.50 | 30.84 | 8,905,503 | -1.76(-5.40%) |
Jan 19, 2009 | 33.11 | 33.24 | 32.17 | 32.60 | 5,802,403 | -1.04(-3.09%) |
Jan 16, 2009 | 34.91 | 34.91 | 33.03 | 33.64 | 6,188,929 | -0.40(-1.18%) |
Jan 15, 2009 | 34.91 | 35.09 | 32.80 | 34.04 | 8,486,752 | -0.80(-2.30%) |
Jan 14, 2009 | 35.30 | 35.30 | 33.83 | 34.84 | 6,083,940 | -0.96(-2.68%) |
Jan 13, 2009 | 35.74 | 36.06 | 35.24 | 35.80 | 4,092,127 | +0.06(+0.17%) |
Jan 12, 2009 | 36.55 | 37.03 | 35.48 | 35.74 | 5,140,129 | -1.07(-2.91%) |
Jan 09, 2009 | 37.60 | 37.99 | 36.66 | 36.81 | 2,886,193 | -0.89(-2.36%) |
Jan 08, 2009 | 36.75 | 37.76 | 36.43 | 37.70 | 3,706,352 | +0.60(+1.62%) |
Jan 07, 2009 | 37.31 | 37.60 | 36.36 | 37.10 | 3,399,404 | -0.94(-2.47%) |
Jan 06, 2009 | 37.40 | 38.18 | 37.07 | 38.04 | 4,362,739 | +0.83(+2.23%) |
Jan 05, 2009 | 36.90 | 37.44 | 36.10 | 37.21 | 5,059,783 | +0.26(+0.70%) |
Jan 02, 2009 | 36.18 | 37.00 | 35.43 | 36.95 | 2,668,928 | +0.85(+2.35%) |