Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.31 | 33.96 | 33.07 | 33.39 | 489,877 | +0.26(+0.80%) |
Mar 30, 2009 | 33.10 | 33.50 | 32.72 | 33.13 | 575,240 | -0.70(-2.07%) |
Mar 26, 2009 | 33.68 | 34.03 | 33.12 | 33.83 | 1,131,853 | +0.02(+0.05%) |
Mar 25, 2009 | 33.72 | 34.65 | 33.08 | 33.81 | 1,170,384 | +0.39(+1.18%) |
Mar 24, 2009 | 33.67 | 34.37 | 32.80 | 33.42 | 1,391,979 | +0.44(+1.35%) |
Mar 23, 2009 | 33.22 | 33.38 | 32.72 | 32.97 | 2,901,350 | -3.03(-8.42%) |
Mar 20, 2009 | 36.33 | 36.48 | 35.83 | 36.01 | 447,292 | +0.08(+0.23%) |
Mar 19, 2009 | 37.25 | 37.54 | 35.42 | 35.92 | 600,439 | -1.23(-3.32%) |
Mar 18, 2009 | 37.45 | 37.76 | 36.63 | 37.16 | 851,430 | -0.21(-0.57%) |
Mar 17, 2009 | 38.61 | 38.61 | 37.06 | 37.37 | 1,052,419 | -1.29(-3.34%) |
Mar 16, 2009 | 40.04 | 40.04 | 38.59 | 38.66 | 586,107 | -0.93(-2.35%) |
Mar 13, 2009 | 38.76 | 39.87 | 38.41 | 39.59 | 0 | +0.98(+2.54%) |
Mar 12, 2009 | 36.81 | 38.78 | 36.40 | 38.61 | 532,509 | +1.64(+4.44%) |
Mar 11, 2009 | 37.59 | 38.09 | 36.47 | 36.97 | 396,598 | -0.34(-0.92%) |
Mar 10, 2009 | 36.78 | 37.52 | 36.41 | 37.31 | 429,760 | +1.11(+3.07%) |
Mar 09, 2009 | 36.94 | 37.28 | 36.01 | 36.20 | 532,197 | -1.26(-3.35%) |
Mar 06, 2009 | 38.05 | 38.18 | 36.67 | 37.46 | 0 | -0.09(-0.25%) |
Mar 05, 2009 | 38.64 | 38.89 | 37.09 | 37.55 | 603,142 | -1.79(-4.54%) |
Mar 04, 2009 | 39.35 | 39.93 | 38.92 | 39.34 | 548,711 | -0.06(-0.15%) |
Mar 02, 2009 | 39.98 | 41.48 | 39.18 | 39.40 | 1,075,265 | -1.18(-2.91%) |
Feb 27, 2009 | 41.45 | 42.64 | 40.50 | 40.58 | 0 | -1.66(-3.92%) |
Feb 26, 2009 | 44.42 | 44.90 | 41.98 | 42.23 | 556,701 | -1.83(-4.15%) |
Feb 25, 2009 | 44.40 | 45.18 | 43.53 | 44.06 | 1,778,394 | +2.14(+5.12%) |
Feb 24, 2009 | 41.50 | 42.27 | 40.97 | 41.92 | 571,082 | +0.65(+1.57%) |
Feb 23, 2009 | 42.81 | 42.98 | 41.20 | 41.27 | 329,633 | -1.11(-2.62%) |
Feb 20, 2009 | 42.65 | 43.15 | 41.50 | 42.38 | 420,040 | -1.06(-2.44%) |
Feb 19, 2009 | 43.97 | 44.31 | 43.12 | 43.44 | 277,358 | -0.42(-0.95%) |
Feb 18, 2009 | 44.63 | 44.64 | 43.57 | 43.86 | 275,965 | -0.51(-1.16%) |
Feb 17, 2009 | 44.48 | 44.80 | 43.73 | 44.37 | 361,921 | -1.01(-2.22%) |
Feb 13, 2009 | 45.87 | 46.18 | 45.19 | 45.38 | 287,238 | -0.32(-0.71%) |
Feb 12, 2009 | 44.49 | 45.98 | 44.49 | 45.70 | 429,710 | +0.56(+1.23%) |
Feb 11, 2009 | 45.27 | 45.45 | 44.41 | 45.15 | 358,298 | +0.06(+0.13%) |
Feb 10, 2009 | 45.70 | 46.09 | 44.45 | 45.09 | 405,785 | -0.83(-1.80%) |
Feb 09, 2009 | 46.00 | 46.28 | 45.46 | 45.91 | 241,570 | -0.21(-0.46%) |
Feb 06, 2009 | 45.69 | 46.65 | 45.21 | 46.13 | 379,415 | +0.72(+1.58%) |
Feb 05, 2009 | 45.15 | 46.10 | 45.05 | 45.41 | 440,397 | -0.10(-0.23%) |
Feb 04, 2009 | 45.50 | 46.08 | 44.85 | 45.51 | 409,995 | +0.17(+0.38%) |
Feb 03, 2009 | 45.11 | 45.64 | 44.62 | 45.34 | 331,678 | +0.18(+0.40%) |
Feb 02, 2009 | 44.99 | 45.31 | 44.39 | 45.16 | 447,680 | -0.26(-0.58%) |
Jan 30, 2009 | 44.84 | 46.30 | 44.80 | 45.43 | 0 | +0.70(+1.57%) |
Jan 29, 2009 | 44.85 | 45.45 | 44.48 | 44.73 | 253,021 | -0.85(-1.87%) |
Jan 28, 2009 | 44.57 | 45.78 | 44.57 | 45.58 | 319,201 | +1.32(+2.99%) |
Jan 27, 2009 | 43.22 | 44.38 | 42.97 | 44.26 | 395,954 | +1.19(+2.76%) |
Jan 26, 2009 | 43.62 | 43.82 | 42.62 | 43.07 | 432,002 | -0.46(-1.06%) |
Jan 23, 2009 | 42.89 | 43.95 | 42.70 | 43.53 | 535,438 | -0.17(-0.39%) |
Jan 22, 2009 | 43.27 | 44.19 | 42.77 | 43.70 | 403,869 | -0.41(-0.93%) |
Jan 21, 2009 | 43.17 | 44.22 | 42.67 | 44.11 | 640,410 | +1.10(+2.56%) |
Jan 20, 2009 | 43.59 | 44.30 | 42.84 | 43.01 | 493,942 | -0.77(-1.76%) |
Jan 16, 2009 | 44.57 | 44.81 | 43.13 | 43.78 | 0 | -0.25(-0.56%) |
Jan 15, 2009 | 42.79 | 44.29 | 42.46 | 44.03 | 475,333 | +1.34(+3.14%) |
Jan 14, 2009 | 43.18 | 43.45 | 42.47 | 42.69 | 402,596 | -0.56(-1.28%) |
Jan 13, 2009 | 42.66 | 43.74 | 42.66 | 43.24 | 408,794 | +0.53(+1.24%) |
Jan 12, 2009 | 42.58 | 42.98 | 41.94 | 42.71 | 340,311 | -0.02(-0.04%) |
Jan 09, 2009 | 43.07 | 43.37 | 41.76 | 42.73 | 274,940 | -0.34(-0.79%) |
Jan 08, 2009 | 41.07 | 43.19 | 41.07 | 43.07 | 679,998 | +1.86(+4.52%) |
Jan 07, 2009 | 41.04 | 41.36 | 40.24 | 41.21 | 512,029 | -0.34(-0.82%) |
Jan 06, 2009 | 43.04 | 43.11 | 41.07 | 41.55 | 598,594 | -1.19(-2.78%) |
Jan 05, 2009 | 43.48 | 43.61 | 42.29 | 42.74 | 446,998 | -0.38(-0.89%) |
Jan 02, 2009 | 42.99 | 43.37 | 41.96 | 43.12 | 0 | +0.32(+0.76%) |