Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 32.55 | 33.45 | 32.15 | 32.66 | 2,355,359 | +0.40(+1.24%) |
Mar 30, 2009 | 32.10 | 32.31 | 31.50 | 32.26 | 1,637,226 | -0.43(-1.32%) |
Mar 26, 2009 | 32.48 | 32.74 | 32.20 | 32.69 | 1,267,569 | +0.32(+0.99%) |
Mar 25, 2009 | 32.06 | 32.74 | 31.97 | 32.37 | 1,481,114 | +0.32(+1.00%) |
Mar 24, 2009 | 31.37 | 32.25 | 31.36 | 32.05 | 2,090,774 | +0.26(+0.82%) |
Mar 23, 2009 | 31.18 | 31.85 | 31.16 | 31.79 | 2,122,279 | +1.21(+3.96%) |
Mar 20, 2009 | 30.71 | 30.80 | 30.29 | 30.58 | 2,515,691 | +0.28(+0.92%) |
Mar 19, 2009 | 31.07 | 31.54 | 30.01 | 30.30 | 2,506,676 | -0.90(-2.88%) |
Mar 18, 2009 | 31.10 | 31.61 | 30.81 | 31.20 | 2,217,699 | -0.19(-0.61%) |
Mar 17, 2009 | 30.71 | 31.39 | 30.31 | 31.39 | 1,443,490 | +0.82(+2.68%) |
Mar 16, 2009 | 31.54 | 31.71 | 30.54 | 30.57 | 1,922,957 | -0.68(-2.18%) |
Mar 13, 2009 | 29.58 | 31.27 | 29.47 | 31.25 | 0 | +1.83(+6.22%) |
Mar 12, 2009 | 28.19 | 29.56 | 27.50 | 29.42 | 5,282,790 | +1.23(+4.36%) |
Mar 11, 2009 | 31.28 | 31.28 | 28.15 | 28.19 | 6,495,626 | -3.03(-9.71%) |
Mar 10, 2009 | 30.77 | 31.22 | 30.12 | 31.22 | 2,660,006 | +1.03(+3.41%) |
Mar 09, 2009 | 30.40 | 30.66 | 29.95 | 30.19 | 1,749,221 | -0.52(-1.69%) |
Mar 06, 2009 | 30.97 | 31.58 | 30.24 | 30.71 | 0 | -0.27(-0.87%) |
Mar 05, 2009 | 30.68 | 31.21 | 30.31 | 30.98 | 2,756,369 | -0.06(-0.19%) |
Mar 04, 2009 | 30.60 | 31.45 | 30.15 | 31.04 | 2,424,944 | +0.50(+1.64%) |
Mar 02, 2009 | 31.27 | 31.72 | 30.43 | 30.54 | 2,223,194 | -1.22(-3.84%) |
Feb 27, 2009 | 32.26 | 32.57 | 31.65 | 31.76 | 0 | -0.87(-2.67%) |
Feb 26, 2009 | 34.35 | 34.55 | 32.52 | 32.63 | 3,263,095 | -1.54(-4.51%) |
Feb 25, 2009 | 35.16 | 35.23 | 34.00 | 34.17 | 1,705,946 | -0.91(-2.59%) |
Feb 24, 2009 | 34.80 | 35.21 | 34.35 | 35.08 | 2,439,455 | +0.47(+1.36%) |
Feb 23, 2009 | 35.90 | 35.96 | 34.54 | 34.61 | 1,894,741 | -1.04(-2.92%) |
Feb 20, 2009 | 35.13 | 35.95 | 35.02 | 35.65 | 2,302,040 | +0.10(+0.28%) |
Feb 19, 2009 | 36.20 | 36.32 | 35.36 | 35.55 | 2,175,005 | -0.57(-1.58%) |
Feb 18, 2009 | 36.32 | 36.43 | 35.78 | 36.12 | 1,399,866 | -0.11(-0.30%) |
Feb 17, 2009 | 36.75 | 36.75 | 35.97 | 36.23 | 1,560,272 | -1.12(-3.00%) |
Feb 13, 2009 | 37.69 | 38.06 | 37.26 | 37.35 | 1,066,839 | -0.49(-1.29%) |
Feb 12, 2009 | 36.72 | 37.88 | 36.43 | 37.84 | 1,786,400 | +0.47(+1.26%) |
Feb 11, 2009 | 37.67 | 37.92 | 37.25 | 37.37 | 1,880,305 | -0.27(-0.72%) |
Feb 10, 2009 | 38.31 | 38.71 | 37.49 | 37.64 | 2,083,775 | -1.04(-2.69%) |
Feb 09, 2009 | 38.75 | 38.76 | 38.11 | 38.68 | 1,107,363 | -0.08(-0.21%) |
Feb 06, 2009 | 38.35 | 39.09 | 38.21 | 38.76 | 1,600,331 | +0.36(+0.94%) |
Feb 05, 2009 | 37.92 | 38.79 | 37.62 | 38.40 | 1,893,609 | +0.48(+1.27%) |
Feb 04, 2009 | 37.72 | 38.30 | 37.34 | 37.92 | 1,861,320 | +0.37(+0.99%) |
Feb 03, 2009 | 37.04 | 37.71 | 36.38 | 37.55 | 3,252,070 | +0.64(+1.73%) |
Feb 02, 2009 | 35.72 | 37.30 | 35.72 | 36.91 | 1,793,484 | +0.59(+1.62%) |
Jan 30, 2009 | 36.12 | 37.81 | 36.05 | 36.32 | 0 | -0.76(-2.05%) |
Jan 29, 2009 | 35.98 | 37.84 | 35.98 | 37.08 | 1,572,968 | -0.68(-1.80%) |
Jan 28, 2009 | 37.72 | 37.80 | 37.21 | 37.76 | 2,451,100 | +0.82(+2.22%) |
Jan 27, 2009 | 36.90 | 37.66 | 36.66 | 36.94 | 3,322,230 | +0.09(+0.24%) |
Jan 26, 2009 | 36.15 | 37.19 | 36.15 | 36.85 | 2,881,646 | +0.78(+2.16%) |
Jan 23, 2009 | 36.55 | 37.40 | 35.75 | 36.07 | 3,680,908 | -1.47(-3.92%) |
Jan 22, 2009 | 37.70 | 38.47 | 36.98 | 37.54 | 4,974,057 | +0.20(+0.54%) |
Jan 21, 2009 | 36.91 | 37.34 | 36.22 | 37.34 | 3,973,341 | +0.75(+2.05%) |
Jan 20, 2009 | 37.50 | 37.93 | 36.27 | 36.59 | 3,109,623 | -0.82(-2.19%) |
Jan 16, 2009 | 37.06 | 37.81 | 36.80 | 37.41 | 1,783,643 | +0.56(+1.52%) |
Jan 15, 2009 | 37.12 | 37.23 | 36.07 | 36.85 | 2,953,197 | +0.65(+1.80%) |
Jan 14, 2009 | 35.92 | 36.38 | 35.50 | 36.20 | 1,699,474 | +0.13(+0.36%) |
Jan 13, 2009 | 35.83 | 36.36 | 35.59 | 36.07 | 1,606,422 | +0.21(+0.59%) |
Jan 12, 2009 | 35.80 | 36.08 | 35.59 | 35.86 | 1,619,752 | -0.07(-0.19%) |
Jan 09, 2009 | 36.70 | 36.91 | 35.55 | 35.93 | 1,839,173 | -0.79(-2.15%) |
Jan 08, 2009 | 35.45 | 37.05 | 34.57 | 36.72 | 2,527,751 | +0.81(+2.26%) |
Jan 07, 2009 | 35.77 | 36.39 | 35.30 | 35.91 | 1,490,811 | -0.20(-0.55%) |
Jan 06, 2009 | 36.54 | 36.96 | 35.83 | 36.11 | 1,450,843 | -0.14(-0.39%) |
Jan 05, 2009 | 35.54 | 36.41 | 35.19 | 36.25 | 1,893,080 | +0.68(+1.91%) |
Jan 02, 2009 | 36.00 | 36.05 | 35.07 | 35.57 | 0 | -0.09(-0.25%) |