Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 32.75 | 32.92 | 31.60 | 32.37 | 2,077,844 | +0.33(+1.02%) |
Mar 30, 2009 | 31.33 | 32.55 | 31.15 | 32.04 | 2,244,623 | -1.50(-4.46%) |
Mar 26, 2009 | 34.04 | 34.15 | 32.97 | 33.54 | 2,402,460 | +0.00(+0.00%) |
Mar 25, 2009 | 32.21 | 34.10 | 31.81 | 33.54 | 3,375,436 | +1.34(+4.16%) |
Mar 24, 2009 | 31.78 | 32.78 | 31.61 | 32.20 | 2,405,184 | -0.85(-2.56%) |
Mar 23, 2009 | 33.71 | 33.81 | 32.84 | 33.05 | 3,183,328 | +0.29(+0.89%) |
Mar 20, 2009 | 32.37 | 33.43 | 32.14 | 32.76 | 5,201,778 | -0.76(-2.26%) |
Mar 19, 2009 | 32.38 | 34.33 | 32.28 | 33.51 | 8,234,169 | +0.24(+0.71%) |
Mar 18, 2009 | 29.96 | 33.49 | 29.11 | 33.28 | 6,165,107 | +2.79(+9.16%) |
Mar 17, 2009 | 29.39 | 30.55 | 28.62 | 30.48 | 4,388,118 | +0.81(+2.73%) |
Mar 16, 2009 | 29.67 | 30.41 | 29.54 | 29.67 | 2,136,182 | -0.13(-0.44%) |
Mar 13, 2009 | 30.48 | 30.63 | 29.67 | 29.81 | 0 | -0.99(-3.20%) |
Mar 12, 2009 | 28.32 | 30.90 | 28.18 | 30.79 | 5,687,392 | +2.54(+8.97%) |
Mar 11, 2009 | 27.39 | 28.35 | 27.18 | 28.26 | 6,344,262 | +1.83(+6.93%) |
Mar 10, 2009 | 26.42 | 26.87 | 25.71 | 26.43 | 3,949,352 | -0.31(-1.15%) |
Mar 09, 2009 | 26.30 | 27.00 | 26.11 | 26.73 | 3,010,654 | -0.31(-1.14%) |
Mar 06, 2009 | 26.32 | 27.96 | 26.04 | 27.04 | 0 | +1.12(+4.31%) |
Mar 05, 2009 | 24.68 | 26.14 | 24.68 | 25.92 | 2,718,299 | +0.97(+3.88%) |
Mar 04, 2009 | 26.20 | 26.21 | 24.55 | 24.96 | 3,023,535 | -0.18(-0.70%) |
Mar 02, 2009 | 26.50 | 26.71 | 24.96 | 25.13 | 3,827,293 | -1.14(-4.32%) |
Feb 27, 2009 | 25.73 | 26.62 | 25.29 | 26.27 | 0 | +0.25(+0.95%) |
Feb 26, 2009 | 25.77 | 26.31 | 25.21 | 26.02 | 2,748,075 | +0.64(+2.53%) |
Feb 25, 2009 | 25.89 | 27.02 | 25.32 | 25.38 | 3,905,469 | -0.29(-1.13%) |
Feb 24, 2009 | 27.63 | 27.87 | 25.18 | 25.67 | 4,436,970 | -2.31(-8.25%) |
Feb 23, 2009 | 28.78 | 29.16 | 27.88 | 27.98 | 4,430,942 | -0.89(-3.08%) |
Feb 20, 2009 | 28.39 | 29.10 | 27.76 | 28.86 | 4,177,343 | +1.73(+6.36%) |
Feb 19, 2009 | 27.65 | 28.17 | 26.93 | 27.14 | 3,522,776 | -0.64(-2.31%) |
Feb 18, 2009 | 27.56 | 27.86 | 26.50 | 27.78 | 4,688,199 | +0.39(+1.41%) |
Feb 17, 2009 | 26.79 | 28.45 | 26.64 | 27.39 | 7,466,387 | +1.29(+4.96%) |
Feb 13, 2009 | 26.06 | 26.64 | 25.71 | 26.10 | 1,869,109 | -0.51(-1.92%) |
Feb 12, 2009 | 25.88 | 26.79 | 25.75 | 26.61 | 3,494,475 | -0.36(-1.34%) |
Feb 11, 2009 | 25.07 | 27.11 | 24.92 | 26.97 | 6,758,331 | +2.72(+11.22%) |
Feb 10, 2009 | 24.81 | 25.31 | 23.73 | 24.25 | 4,861,897 | -0.51(-2.06%) |
Feb 09, 2009 | 24.72 | 25.59 | 24.48 | 24.76 | 4,431,782 | +0.40(+1.63%) |
Feb 06, 2009 | 23.11 | 24.46 | 22.99 | 24.37 | 4,560,218 | +1.51(+6.59%) |
Feb 05, 2009 | 22.82 | 23.06 | 22.26 | 22.86 | 5,870,224 | -0.04(-0.15%) |
Feb 04, 2009 | 23.92 | 24.01 | 22.63 | 22.89 | 3,973,963 | -0.75(-3.17%) |
Feb 03, 2009 | 23.99 | 24.32 | 23.33 | 23.64 | 3,178,872 | -0.08(-0.33%) |
Feb 02, 2009 | 24.17 | 24.83 | 23.38 | 23.72 | 4,032,847 | -1.54(-6.10%) |
Jan 30, 2009 | 25.81 | 25.81 | 24.12 | 25.26 | 0 | +0.28(+1.13%) |
Jan 29, 2009 | 24.07 | 25.31 | 23.64 | 24.98 | 6,745,237 | +0.48(+1.94%) |
Jan 28, 2009 | 24.22 | 24.66 | 23.41 | 24.51 | 4,565,604 | +0.17(+0.69%) |
Jan 27, 2009 | 25.17 | 25.19 | 24.12 | 24.34 | 4,362,631 | +0.01(+0.04%) |
Jan 26, 2009 | 25.94 | 25.99 | 24.17 | 24.33 | 4,219,359 | -0.05(-0.22%) |
Jan 23, 2009 | 23.11 | 24.81 | 22.79 | 24.38 | 4,244,627 | +1.46(+6.38%) |
Jan 22, 2009 | 22.73 | 23.47 | 22.48 | 22.92 | 1,922,951 | -0.16(-0.69%) |
Jan 21, 2009 | 22.74 | 23.09 | 22.08 | 23.08 | 3,066,474 | +1.23(+5.64%) |
Jan 20, 2009 | 22.52 | 23.41 | 21.66 | 21.85 | 3,120,643 | -1.01(-4.43%) |
Jan 16, 2009 | 22.70 | 23.00 | 21.87 | 22.86 | 2,753,786 | +1.58(+7.41%) |
Jan 15, 2009 | 20.81 | 21.56 | 19.81 | 21.28 | 2,486,762 | +0.90(+4.41%) |
Jan 14, 2009 | 20.91 | 21.39 | 20.08 | 20.39 | 2,264,800 | -1.28(-5.89%) |
Jan 13, 2009 | 21.09 | 22.07 | 20.97 | 21.66 | 2,118,525 | +0.35(+1.65%) |
Jan 12, 2009 | 21.91 | 22.01 | 21.10 | 21.31 | 2,627,273 | -1.05(-4.69%) |
Jan 09, 2009 | 22.78 | 23.26 | 22.20 | 22.36 | 2,429,886 | -1.25(-5.30%) |
Jan 08, 2009 | 22.87 | 23.70 | 22.26 | 23.61 | 3,046,562 | +1.15(+5.14%) |
Jan 07, 2009 | 24.08 | 24.15 | 22.16 | 22.45 | 2,168,241 | -1.59(-6.63%) |
Jan 06, 2009 | 23.41 | 24.50 | 23.09 | 24.05 | 2,263,150 | +1.07(+4.64%) |
Jan 05, 2009 | 23.02 | 23.42 | 22.55 | 22.98 | 2,447,222 | -1.32(-5.44%) |
Jan 02, 2009 | 24.15 | 24.73 | 24.04 | 24.30 | 0 | -0.10(-0.40%) |