Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.13 | 34.58 | 33.80 | 33.97 | 5,877,548 | -0.22(-0.64%) |
Mar 30, 2009 | 34.27 | 34.41 | 33.46 | 34.19 | 3,882,365 | -0.91(-2.60%) |
Mar 26, 2009 | 33.72 | 35.11 | 33.34 | 35.10 | 7,790,744 | +1.69(+5.04%) |
Mar 25, 2009 | 32.67 | 34.00 | 32.58 | 33.42 | 4,548,472 | +0.50(+1.53%) |
Mar 24, 2009 | 32.80 | 33.47 | 32.61 | 32.91 | 4,687,135 | -0.32(-0.97%) |
Mar 23, 2009 | 32.72 | 33.35 | 32.60 | 33.24 | 5,236,004 | +1.51(+4.77%) |
Mar 20, 2009 | 32.35 | 32.59 | 31.55 | 31.72 | 4,191,795 | -0.62(-1.93%) |
Mar 19, 2009 | 32.86 | 33.05 | 31.88 | 32.35 | 5,283,795 | -0.12(-0.37%) |
Mar 18, 2009 | 33.34 | 33.64 | 32.16 | 32.46 | 8,467,197 | -1.02(-3.04%) |
Mar 17, 2009 | 33.07 | 33.86 | 33.01 | 33.48 | 6,714,479 | +0.37(+1.12%) |
Mar 16, 2009 | 33.37 | 33.68 | 33.04 | 33.11 | 5,868,208 | +0.08(+0.23%) |
Mar 13, 2009 | 32.55 | 33.27 | 32.24 | 33.04 | 0 | +0.80(+2.48%) |
Mar 12, 2009 | 31.83 | 32.59 | 31.02 | 32.24 | 8,594,830 | +0.33(+1.04%) |
Mar 11, 2009 | 32.57 | 33.23 | 31.86 | 31.90 | 6,010,346 | -0.46(-1.41%) |
Mar 10, 2009 | 31.88 | 32.68 | 31.47 | 32.36 | 6,643,382 | +1.08(+3.44%) |
Mar 09, 2009 | 32.06 | 32.19 | 30.49 | 31.28 | 7,170,565 | -1.25(-3.83%) |
Mar 06, 2009 | 32.77 | 33.46 | 31.73 | 32.53 | 0 | -0.38(-1.16%) |
Mar 05, 2009 | 34.03 | 34.03 | 32.37 | 32.91 | 4,795,596 | -1.43(-4.16%) |
Mar 04, 2009 | 33.24 | 34.82 | 33.08 | 34.34 | 4,029,673 | +1.10(+3.32%) |
Mar 02, 2009 | 34.01 | 34.05 | 33.04 | 33.24 | 6,544,410 | -1.30(-3.75%) |
Feb 27, 2009 | 34.02 | 35.35 | 33.82 | 34.53 | 0 | +0.15(+0.44%) |
Feb 26, 2009 | 35.59 | 35.59 | 34.18 | 34.38 | 6,537,581 | -0.79(-2.25%) |
Feb 25, 2009 | 36.07 | 36.21 | 34.72 | 35.17 | 3,656,376 | -0.94(-2.61%) |
Feb 24, 2009 | 35.11 | 36.29 | 34.90 | 36.11 | 3,349,440 | +1.43(+4.12%) |
Feb 23, 2009 | 35.51 | 35.66 | 34.49 | 34.68 | 4,461,517 | -0.56(-1.59%) |
Feb 20, 2009 | 35.55 | 36.02 | 34.49 | 35.25 | 5,098,279 | -0.89(-2.45%) |
Feb 19, 2009 | 36.31 | 36.99 | 36.06 | 36.13 | 3,230,498 | +0.15(+0.42%) |
Feb 18, 2009 | 37.02 | 37.02 | 35.44 | 35.98 | 4,951,102 | -0.73(-2.00%) |
Feb 17, 2009 | 37.08 | 37.45 | 36.34 | 36.71 | 4,439,459 | -1.30(-3.43%) |
Feb 13, 2009 | 36.97 | 38.37 | 36.97 | 38.02 | 5,053,357 | +0.87(+2.33%) |
Feb 12, 2009 | 36.26 | 37.20 | 35.58 | 37.15 | 4,091,808 | +0.39(+1.06%) |
Feb 11, 2009 | 36.16 | 37.00 | 35.94 | 36.76 | 3,041,925 | +0.66(+1.82%) |
Feb 10, 2009 | 37.40 | 37.77 | 35.89 | 36.10 | 7,568,205 | -1.52(-4.05%) |
Feb 09, 2009 | 38.12 | 38.42 | 37.21 | 37.63 | 3,578,682 | -0.47(-1.22%) |
Feb 06, 2009 | 36.56 | 38.31 | 36.56 | 38.09 | 6,273,365 | +1.03(+2.77%) |
Feb 05, 2009 | 35.24 | 37.26 | 35.14 | 37.06 | 7,540,208 | +1.75(+4.96%) |
Feb 04, 2009 | 35.78 | 37.32 | 35.00 | 35.31 | 11,035,791 | +0.37(+1.06%) |
Feb 03, 2009 | 34.32 | 35.38 | 33.94 | 34.94 | 5,377,402 | +0.80(+2.34%) |
Feb 02, 2009 | 33.86 | 34.55 | 33.81 | 34.14 | 4,173,268 | -0.08(-0.22%) |
Jan 30, 2009 | 34.69 | 35.31 | 33.91 | 34.22 | 0 | -0.57(-1.64%) |
Jan 29, 2009 | 35.19 | 35.59 | 34.50 | 34.79 | 3,067,321 | -0.80(-2.25%) |
Jan 28, 2009 | 35.25 | 36.24 | 34.93 | 35.59 | 4,113,168 | +1.03(+2.98%) |
Jan 27, 2009 | 33.75 | 34.86 | 33.60 | 34.56 | 4,644,369 | +1.14(+3.42%) |
Jan 26, 2009 | 33.24 | 33.61 | 32.78 | 33.42 | 4,611,607 | +0.38(+1.15%) |
Jan 23, 2009 | 33.60 | 33.60 | 32.22 | 33.04 | 5,503,972 | -1.16(-3.40%) |
Jan 22, 2009 | 33.95 | 34.38 | 33.49 | 34.20 | 5,159,933 | -0.30(-0.88%) |
Jan 21, 2009 | 35.26 | 35.48 | 33.87 | 34.50 | 7,175,718 | -0.20(-0.58%) |
Jan 20, 2009 | 36.66 | 37.57 | 34.27 | 34.70 | 6,742,132 | -2.34(-6.32%) |
Jan 16, 2009 | 36.51 | 37.57 | 36.27 | 37.05 | 0 | +0.59(+1.62%) |
Jan 15, 2009 | 34.23 | 37.18 | 34.15 | 36.46 | 6,873,095 | +1.74(+5.02%) |
Jan 14, 2009 | 34.68 | 35.46 | 34.29 | 34.71 | 5,818,076 | -0.60(-1.70%) |
Jan 13, 2009 | 32.86 | 35.67 | 32.44 | 35.31 | 8,359,470 | +2.79(+8.58%) |
Jan 12, 2009 | 32.66 | 32.96 | 32.19 | 32.52 | 4,471,825 | +0.33(+1.04%) |
Jan 09, 2009 | 32.15 | 32.63 | 31.69 | 32.19 | 3,506,872 | -0.15(-0.47%) |
Jan 08, 2009 | 33.19 | 33.33 | 31.78 | 32.34 | 4,994,719 | -0.91(-2.75%) |
Jan 07, 2009 | 33.21 | 33.77 | 32.71 | 33.26 | 3,632,719 | -0.36(-1.08%) |
Jan 06, 2009 | 33.95 | 34.47 | 33.28 | 33.62 | 4,616,074 | -0.17(-0.51%) |
Jan 05, 2009 | 33.54 | 33.97 | 33.05 | 33.79 | 4,165,304 | +0.11(+0.34%) |
Jan 02, 2009 | 32.58 | 33.85 | 32.20 | 33.67 | 0 | +1.23(+3.79%) |