Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.57 | 36.90 | 35.22 | 36.46 | 2,809,821 | +1.12(+3.17%) |
Mar 30, 2009 | 35.40 | 35.70 | 34.93 | 35.34 | 3,129,794 | -1.64(-4.43%) |
Mar 26, 2009 | 36.58 | 37.03 | 36.15 | 36.98 | 2,334,649 | +0.84(+2.32%) |
Mar 25, 2009 | 35.88 | 36.65 | 35.09 | 36.14 | 2,668,894 | +0.55(+1.55%) |
Mar 24, 2009 | 36.31 | 36.50 | 35.56 | 35.59 | 2,100,377 | -1.37(-3.71%) |
Mar 23, 2009 | 35.65 | 37.21 | 34.51 | 36.96 | 3,643,758 | +2.86(+8.39%) |
Mar 20, 2009 | 34.95 | 35.60 | 33.97 | 34.10 | 3,470,584 | -0.49(-1.42%) |
Mar 19, 2009 | 34.34 | 35.37 | 34.34 | 34.59 | 1,843,387 | -0.58(-1.65%) |
Mar 18, 2009 | 34.13 | 35.45 | 33.60 | 35.17 | 3,238,514 | +1.05(+3.08%) |
Mar 17, 2009 | 33.00 | 34.27 | 32.81 | 34.12 | 2,227,441 | +1.22(+3.71%) |
Mar 16, 2009 | 33.03 | 33.74 | 32.67 | 32.90 | 2,476,855 | +0.07(+0.21%) |
Mar 13, 2009 | 32.74 | 33.13 | 32.14 | 32.83 | 1,841,586 | -0.03(-0.09%) |
Mar 12, 2009 | 31.71 | 32.92 | 31.25 | 32.86 | 2,312,420 | +0.99(+3.11%) |
Mar 11, 2009 | 31.39 | 32.14 | 31.13 | 31.87 | 2,354,197 | +0.54(+1.72%) |
Mar 10, 2009 | 30.12 | 31.33 | 29.53 | 31.33 | 3,017,325 | +1.69(+5.70%) |
Mar 09, 2009 | 30.31 | 30.93 | 29.46 | 29.64 | 2,215,981 | -1.06(-3.45%) |
Mar 06, 2009 | 30.67 | 31.29 | 30.15 | 30.70 | 2,658,871 | +0.25(+0.82%) |
Mar 05, 2009 | 31.28 | 31.66 | 30.45 | 30.45 | 2,579,811 | -1.48(-4.64%) |
Mar 04, 2009 | 31.58 | 32.26 | 31.30 | 31.93 | 2,374,997 | -0.09(-0.28%) |
Mar 02, 2009 | 32.61 | 32.98 | 32.00 | 32.02 | 2,204,841 | -0.60(-1.84%) |
Feb 27, 2009 | 32.86 | 33.28 | 32.60 | 32.62 | 2,493,907 | -0.12(-0.37%) |
Feb 26, 2009 | 34.03 | 34.06 | 32.70 | 32.74 | 2,468,248 | -0.99(-2.94%) |
Feb 25, 2009 | 33.99 | 34.33 | 32.82 | 33.73 | 2,166,220 | -0.51(-1.49%) |
Feb 24, 2009 | 33.05 | 34.31 | 32.92 | 34.24 | 3,022,526 | +1.41(+4.29%) |
Feb 23, 2009 | 33.73 | 33.98 | 32.76 | 32.83 | 1,917,656 | -0.59(-1.77%) |
Feb 20, 2009 | 33.27 | 33.84 | 32.86 | 33.42 | 1,736,909 | +0.22(+0.66%) |
Feb 19, 2009 | 33.79 | 34.09 | 33.20 | 33.20 | 1,450,595 | -0.40(-1.19%) |
Feb 18, 2009 | 34.13 | 34.36 | 33.33 | 33.60 | 1,837,224 | -0.16(-0.47%) |
Feb 17, 2009 | 34.01 | 34.27 | 33.17 | 33.76 | 2,058,799 | -1.51(-4.28%) |
Feb 13, 2009 | 36.08 | 36.08 | 35.02 | 35.27 | 1,383,073 | -0.14(-0.40%) |
Feb 12, 2009 | 34.37 | 35.46 | 34.27 | 35.41 | 1,402,308 | +0.19(+0.54%) |
Feb 11, 2009 | 35.20 | 35.72 | 34.65 | 35.22 | 1,814,024 | +0.45(+1.29%) |
Feb 10, 2009 | 35.91 | 36.76 | 34.76 | 34.77 | 2,692,630 | -1.61(-4.43%) |
Feb 09, 2009 | 36.14 | 36.82 | 35.70 | 36.38 | 1,383,285 | +0.08(+0.22%) |
Feb 06, 2009 | 35.37 | 36.44 | 34.88 | 36.30 | 2,347,662 | +1.13(+3.21%) |
Feb 05, 2009 | 33.44 | 35.37 | 33.09 | 35.17 | 3,575,152 | +1.15(+3.38%) |
Feb 04, 2009 | 33.49 | 34.36 | 32.89 | 34.02 | 2,997,511 | +1.08(+3.28%) |
Feb 03, 2009 | 32.01 | 33.07 | 31.39 | 32.94 | 2,301,111 | +1.12(+3.52%) |
Feb 02, 2009 | 31.50 | 32.07 | 31.13 | 31.82 | 1,912,089 | +0.07(+0.22%) |
Jan 30, 2009 | 32.83 | 33.08 | 31.66 | 31.75 | 1,713,930 | -0.80(-2.46%) |
Jan 29, 2009 | 32.88 | 33.35 | 32.45 | 32.55 | 1,542,765 | -0.81(-2.43%) |
Jan 28, 2009 | 32.33 | 33.73 | 32.06 | 33.36 | 2,187,318 | +1.54(+4.84%) |
Jan 27, 2009 | 31.85 | 32.13 | 31.48 | 31.82 | 1,366,860 | -0.13(-0.41%) |
Jan 26, 2009 | 31.45 | 32.46 | 31.38 | 31.95 | 1,220,051 | +0.43(+1.36%) |
Jan 23, 2009 | 31.28 | 32.09 | 30.91 | 31.52 | 1,759,218 | -0.36(-1.13%) |
Jan 22, 2009 | 31.78 | 32.56 | 31.35 | 31.88 | 2,622,703 | -0.71(-2.18%) |
Jan 21, 2009 | 32.31 | 32.61 | 31.43 | 32.59 | 2,365,549 | +0.92(+2.90%) |
Jan 20, 2009 | 33.73 | 33.90 | 31.65 | 31.67 | 1,877,598 | -1.84(-5.49%) |
Jan 16, 2009 | 35.04 | 35.11 | 32.37 | 33.51 | 3,110,970 | -1.08(-3.12%) |
Jan 15, 2009 | 34.22 | 34.83 | 33.56 | 34.59 | 1,776,482 | +0.35(+1.02%) |
Jan 14, 2009 | 35.23 | 35.69 | 34.11 | 34.24 | 1,406,977 | -1.43(-4.01%) |
Jan 13, 2009 | 35.56 | 35.98 | 35.31 | 35.67 | 1,439,029 | +0.16(+0.45%) |
Jan 12, 2009 | 36.18 | 36.62 | 35.29 | 35.51 | 1,287,164 | -0.58(-1.61%) |
Jan 09, 2009 | 37.37 | 37.37 | 35.82 | 36.09 | 1,071,842 | -1.20(-3.22%) |
Jan 08, 2009 | 38.33 | 38.33 | 36.55 | 37.29 | 1,152,539 | +0.03(+0.08%) |
Jan 07, 2009 | 38.14 | 38.38 | 37.04 | 37.26 | 1,784,835 | -1.40(-3.62%) |
Jan 06, 2009 | 38.27 | 39.03 | 37.86 | 38.66 | 1,507,203 | +0.52(+1.36%) |
Jan 05, 2009 | 37.87 | 38.20 | 37.44 | 38.14 | 1,291,267 | -0.05(-0.13%) |