Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.39 | 37.40 | 36.37 | 36.76 | 1,399,352 | +0.34(+0.94%) |
Mar 30, 2009 | 35.60 | 36.55 | 35.36 | 36.42 | 1,541,104 | -0.13(-0.36%) |
Mar 26, 2009 | 36.32 | 36.74 | 35.97 | 36.55 | 2,286,580 | +0.34(+0.94%) |
Mar 25, 2009 | 35.76 | 36.53 | 35.66 | 36.21 | 1,885,839 | +0.47(+1.32%) |
Mar 24, 2009 | 35.38 | 36.13 | 35.21 | 35.74 | 1,619,646 | +0.04(+0.11%) |
Mar 23, 2009 | 34.99 | 35.70 | 34.90 | 35.70 | 1,480,919 | +0.84(+2.42%) |
Mar 20, 2009 | 34.49 | 35.24 | 34.42 | 34.86 | 3,094,913 | +0.51(+1.49%) |
Mar 19, 2009 | 35.26 | 35.65 | 34.11 | 34.35 | 1,850,081 | -0.89(-2.52%) |
Mar 18, 2009 | 35.48 | 36.04 | 34.97 | 35.23 | 2,262,554 | -0.20(-0.58%) |
Mar 17, 2009 | 35.69 | 35.87 | 34.76 | 35.44 | 2,264,310 | -0.18(-0.50%) |
Mar 16, 2009 | 36.18 | 36.53 | 35.51 | 35.62 | 1,928,343 | -0.31(-0.86%) |
Mar 13, 2009 | 35.59 | 36.06 | 35.19 | 35.93 | 0 | +0.30(+0.85%) |
Mar 12, 2009 | 34.23 | 35.65 | 34.04 | 35.62 | 1,756,771 | +1.40(+4.10%) |
Mar 11, 2009 | 34.93 | 35.52 | 34.15 | 34.22 | 1,413,883 | -0.57(-1.62%) |
Mar 10, 2009 | 33.83 | 34.84 | 33.65 | 34.79 | 2,090,920 | +1.14(+3.38%) |
Mar 09, 2009 | 33.94 | 34.31 | 33.38 | 33.65 | 1,840,743 | -0.74(-2.14%) |
Mar 06, 2009 | 33.17 | 34.39 | 32.80 | 34.39 | 0 | -0.48(-1.38%) |
Mar 05, 2009 | 35.15 | 35.51 | 34.65 | 34.87 | 2,022,196 | -0.98(-2.72%) |
Mar 04, 2009 | 35.17 | 36.51 | 35.10 | 35.84 | 2,002,382 | +1.02(+2.94%) |
Mar 02, 2009 | 34.87 | 35.48 | 34.80 | 34.82 | 2,568,439 | -0.67(-1.88%) |
Feb 27, 2009 | 36.73 | 37.09 | 35.40 | 35.48 | 0 | -1.78(-4.78%) |
Feb 26, 2009 | 39.54 | 39.54 | 37.23 | 37.27 | 2,372,265 | -1.83(-4.67%) |
Feb 25, 2009 | 39.51 | 39.94 | 38.87 | 39.09 | 1,865,899 | -0.67(-1.67%) |
Feb 24, 2009 | 38.98 | 39.87 | 38.73 | 39.76 | 2,268,111 | +1.07(+2.76%) |
Feb 23, 2009 | 39.87 | 39.87 | 38.45 | 38.69 | 2,573,316 | -0.93(-2.35%) |
Feb 20, 2009 | 38.78 | 39.74 | 38.56 | 39.62 | 0 | +0.25(+0.63%) |
Feb 19, 2009 | 39.30 | 39.75 | 39.02 | 39.37 | 1,633,117 | +0.25(+0.63%) |
Feb 18, 2009 | 39.27 | 39.46 | 38.78 | 39.12 | 1,626,689 | +0.01(+0.02%) |
Feb 17, 2009 | 39.05 | 39.48 | 38.75 | 39.12 | 1,442,238 | -1.17(-2.90%) |
Feb 13, 2009 | 39.68 | 40.57 | 39.29 | 40.29 | 2,491,426 | +0.70(+1.76%) |
Feb 12, 2009 | 37.17 | 39.59 | 35.94 | 39.59 | 3,266,931 | -0.04(-0.10%) |
Feb 11, 2009 | 40.22 | 40.62 | 38.67 | 39.63 | 1,615,655 | +0.43(+1.11%) |
Feb 10, 2009 | 40.24 | 40.35 | 39.05 | 39.19 | 2,852,423 | -1.16(-2.88%) |
Feb 09, 2009 | 40.27 | 40.47 | 39.70 | 40.35 | 1,705,472 | -0.03(-0.08%) |
Feb 06, 2009 | 39.46 | 40.46 | 39.40 | 40.39 | 2,306,169 | +0.70(+1.78%) |
Feb 05, 2009 | 38.93 | 39.82 | 38.71 | 39.68 | 2,163,065 | +0.66(+1.69%) |
Feb 04, 2009 | 39.22 | 39.63 | 38.74 | 39.02 | 3,181,258 | -0.18(-0.45%) |
Feb 03, 2009 | 38.91 | 39.41 | 38.47 | 39.20 | 1,735,274 | +0.45(+1.16%) |
Feb 02, 2009 | 38.16 | 38.88 | 37.55 | 38.75 | 1,509,010 | +0.54(+1.42%) |
Jan 30, 2009 | 38.29 | 38.61 | 37.85 | 38.21 | 0 | -0.40(-1.04%) |
Jan 29, 2009 | 39.29 | 39.53 | 38.30 | 38.61 | 2,280,675 | -1.07(-2.69%) |
Jan 28, 2009 | 39.76 | 39.84 | 38.71 | 39.68 | 2,470,234 | +0.34(+0.87%) |
Jan 27, 2009 | 39.94 | 39.94 | 39.08 | 39.34 | 2,149,175 | -0.28(-0.70%) |
Jan 26, 2009 | 38.91 | 39.67 | 37.67 | 39.62 | 6,158,180 | +3.55(+9.85%) |
Jan 23, 2009 | 36.20 | 36.63 | 35.60 | 36.07 | 2,777,619 | -0.59(-1.61%) |
Jan 22, 2009 | 36.71 | 37.08 | 36.04 | 36.65 | 1,320,009 | -0.43(-1.15%) |
Jan 21, 2009 | 36.51 | 37.13 | 36.11 | 37.08 | 1,647,173 | +0.90(+2.48%) |
Jan 20, 2009 | 37.56 | 38.00 | 36.16 | 36.18 | 1,328,275 | -1.54(-4.08%) |
Jan 16, 2009 | 37.06 | 37.90 | 36.79 | 37.72 | 0 | +1.01(+2.74%) |
Jan 15, 2009 | 36.55 | 36.96 | 36.00 | 36.72 | 1,942,654 | +0.12(+0.32%) |
Jan 14, 2009 | 36.96 | 37.18 | 36.43 | 36.60 | 1,314,122 | -0.84(-2.23%) |
Jan 13, 2009 | 36.77 | 37.71 | 36.65 | 37.44 | 1,757,548 | +0.57(+1.55%) |
Jan 12, 2009 | 36.69 | 37.21 | 36.68 | 36.86 | 1,302,576 | -0.32(-0.85%) |
Jan 09, 2009 | 37.65 | 37.77 | 36.74 | 37.18 | 1,724,371 | -0.70(-1.84%) |
Jan 08, 2009 | 37.85 | 38.09 | 37.25 | 37.88 | 2,185,854 | -0.22(-0.57%) |
Jan 07, 2009 | 37.15 | 38.32 | 36.77 | 38.09 | 2,644,707 | +0.54(+1.44%) |
Jan 06, 2009 | 38.23 | 38.40 | 36.51 | 37.55 | 5,551,763 | -2.35(-5.88%) |
Jan 05, 2009 | 40.90 | 40.90 | 39.43 | 39.90 | 2,488,603 | -1.03(-2.52%) |
Jan 02, 2009 | 40.63 | 41.02 | 39.63 | 40.93 | 0 | +0.74(+1.83%) |