Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.50 | 40.63 | 39.22 | 39.99 | 2,068,676 | +1.09(+2.81%) |
Mar 30, 2009 | 40.15 | 40.71 | 38.28 | 38.90 | 2,842,859 | -2.99(-7.13%) |
Mar 26, 2009 | 41.65 | 42.66 | 41.52 | 41.88 | 2,667,202 | +0.45(+1.09%) |
Mar 25, 2009 | 41.73 | 42.50 | 40.29 | 41.43 | 1,990,203 | -0.11(-0.27%) |
Mar 24, 2009 | 40.88 | 42.92 | 40.59 | 41.54 | 2,373,594 | -0.08(-0.19%) |
Mar 23, 2009 | 41.06 | 41.78 | 41.06 | 41.62 | 2,225,530 | +1.76(+4.43%) |
Mar 20, 2009 | 40.64 | 40.94 | 39.57 | 39.86 | 2,464,320 | -0.18(-0.44%) |
Mar 19, 2009 | 39.59 | 40.91 | 39.54 | 40.03 | 2,609,636 | +0.65(+1.66%) |
Mar 18, 2009 | 38.79 | 40.38 | 38.79 | 39.38 | 2,611,212 | -0.04(-0.10%) |
Mar 17, 2009 | 38.76 | 39.87 | 38.38 | 39.42 | 2,223,180 | +0.56(+1.43%) |
Mar 16, 2009 | 36.95 | 39.64 | 36.71 | 38.86 | 2,842,581 | +1.98(+5.36%) |
Mar 13, 2009 | 36.53 | 37.01 | 35.85 | 36.88 | 0 | +0.54(+1.48%) |
Mar 12, 2009 | 34.95 | 36.51 | 34.94 | 36.35 | 2,756,560 | +0.90(+2.53%) |
Mar 11, 2009 | 36.48 | 36.71 | 35.23 | 35.45 | 2,484,631 | -0.79(-2.18%) |
Mar 10, 2009 | 35.08 | 36.31 | 34.77 | 36.24 | 2,476,803 | +2.30(+6.78%) |
Mar 09, 2009 | 33.77 | 35.19 | 33.39 | 33.94 | 2,943,099 | +0.14(+0.42%) |
Mar 06, 2009 | 32.94 | 35.09 | 32.83 | 33.80 | 0 | +1.04(+3.17%) |
Mar 05, 2009 | 32.27 | 34.04 | 31.34 | 32.76 | 3,908,675 | -0.42(-1.28%) |
Mar 04, 2009 | 31.74 | 33.54 | 31.68 | 33.18 | 2,859,512 | +3.02(+10.02%) |
Mar 02, 2009 | 32.76 | 32.76 | 30.14 | 30.16 | 2,703,089 | -2.93(-8.85%) |
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,196 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.52 | 33.97 | 2,364,541 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,868 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.94 | 33.29 | 3,130,608 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,775 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.88 | 33.95 | 3,053,952 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,158 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,512 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,824 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.19 | 35.97 | 2,374,006 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,438 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,882 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.03 | 36.62 | 3,556,683 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.64 | 34.26 | 35.26 | 4,009,307 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.10 | 29.68 | 34.64 | 7,103,430 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.06 | 3,168,820 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,744 | -0.18(-0.61%) |
Feb 02, 2009 | 29.94 | 30.67 | 29.54 | 29.85 | 2,478,380 | -0.46(-1.51%) |
Jan 30, 2009 | 32.33 | 32.99 | 30.15 | 30.31 | 0 | -1.83(-5.69%) |
Jan 29, 2009 | 32.49 | 32.64 | 31.50 | 32.14 | 2,313,276 | -0.71(-2.15%) |
Jan 28, 2009 | 33.16 | 33.19 | 32.08 | 32.85 | 2,467,298 | +0.80(+2.49%) |
Jan 27, 2009 | 31.59 | 32.48 | 31.55 | 32.05 | 2,240,230 | +0.32(+1.00%) |
Jan 26, 2009 | 32.90 | 33.28 | 31.62 | 31.73 | 3,365,257 | -0.94(-2.87%) |
Jan 23, 2009 | 31.36 | 32.78 | 30.76 | 32.67 | 3,186,754 | +1.05(+3.33%) |
Jan 22, 2009 | 31.07 | 32.38 | 30.31 | 31.62 | 3,831,894 | +0.20(+0.65%) |
Jan 21, 2009 | 30.27 | 31.68 | 29.32 | 31.41 | 4,020,672 | +1.69(+5.70%) |
Jan 20, 2009 | 30.35 | 31.39 | 29.55 | 29.72 | 2,472,653 | -1.22(-3.95%) |
Jan 16, 2009 | 30.33 | 31.87 | 29.39 | 30.94 | 4,295,688 | +1.57(+5.34%) |
Jan 15, 2009 | 29.30 | 29.68 | 27.71 | 29.37 | 3,312,669 | +0.00(+0.00%) |
Jan 14, 2009 | 30.64 | 30.64 | 27.35 | 29.37 | 10,164,728 | -4.63(-13.62%) |
Jan 13, 2009 | 33.99 | 34.89 | 33.49 | 34.00 | 2,414,542 | -0.10(-0.29%) |
Jan 12, 2009 | 35.83 | 35.83 | 33.28 | 34.10 | 2,741,656 | -2.20(-6.05%) |
Jan 09, 2009 | 36.44 | 37.12 | 35.08 | 36.30 | 2,421,175 | -0.25(-0.68%) |
Jan 08, 2009 | 38.12 | 38.12 | 36.21 | 36.55 | 3,041,568 | -1.92(-4.99%) |
Jan 07, 2009 | 39.52 | 40.51 | 37.82 | 38.47 | 3,348,426 | -0.88(-2.22%) |
Jan 06, 2009 | 39.79 | 40.00 | 38.49 | 39.34 | 3,410,130 | +0.70(+1.81%) |
Jan 05, 2009 | 37.45 | 40.13 | 37.41 | 38.64 | 3,316,379 | +1.11(+2.95%) |
Jan 02, 2009 | 36.16 | 37.62 | 36.07 | 37.53 | 0 | +0.99(+2.70%) |