Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 42.62 | 44.14 | 41.84 | 43.75 | 1,446,106 | +1.94(+4.64%) |
Mar 30, 2009 | 41.04 | 42.73 | 40.96 | 41.81 | 1,005,661 | -1.84(-4.21%) |
Mar 26, 2009 | 44.11 | 44.48 | 43.13 | 43.65 | 1,140,055 | +0.18(+0.41%) |
Mar 25, 2009 | 41.75 | 43.47 | 41.60 | 43.47 | 1,479,369 | +1.30(+3.09%) |
Mar 24, 2009 | 41.18 | 42.80 | 40.89 | 42.17 | 1,014,344 | +0.02(+0.06%) |
Mar 23, 2009 | 43.08 | 43.34 | 41.87 | 42.14 | 1,674,709 | +0.52(+1.26%) |
Mar 20, 2009 | 41.08 | 42.09 | 40.94 | 41.62 | 1,163,869 | +0.31(+0.74%) |
Mar 19, 2009 | 39.61 | 41.78 | 39.49 | 41.31 | 2,336,954 | +3.38(+8.91%) |
Mar 18, 2009 | 35.30 | 37.93 | 33.20 | 37.93 | 2,572,102 | +2.04(+5.70%) |
Mar 17, 2009 | 36.59 | 37.01 | 35.27 | 35.89 | 1,125,933 | -1.36(-3.65%) |
Mar 16, 2009 | 37.15 | 37.92 | 36.80 | 37.25 | 804,260 | +0.14(+0.37%) |
Mar 13, 2009 | 37.78 | 37.96 | 36.95 | 37.11 | 654,700 | +0.19(+0.52%) |
Mar 12, 2009 | 36.26 | 36.93 | 36.20 | 36.92 | 872,950 | +0.59(+1.62%) |
Mar 11, 2009 | 35.71 | 36.93 | 35.50 | 36.33 | 1,353,036 | +1.44(+4.13%) |
Mar 10, 2009 | 38.17 | 38.17 | 34.28 | 34.89 | 2,140,316 | -2.80(-7.43%) |
Mar 09, 2009 | 38.13 | 38.39 | 37.04 | 37.69 | 1,436,957 | -0.85(-2.19%) |
Mar 06, 2009 | 39.03 | 39.42 | 37.88 | 38.54 | 1,486,906 | +0.11(+0.29%) |
Mar 05, 2009 | 36.37 | 38.54 | 36.10 | 38.42 | 1,761,435 | +2.52(+7.02%) |
Mar 04, 2009 | 36.52 | 37.05 | 35.55 | 35.90 | 1,600,272 | +0.91(+2.60%) |
Mar 02, 2009 | 36.24 | 36.37 | 34.49 | 34.99 | 1,515,005 | -1.62(-4.42%) |
Feb 27, 2009 | 36.02 | 36.97 | 35.26 | 36.61 | 2,111,465 | +1.11(+3.13%) |
Feb 26, 2009 | 35.09 | 36.06 | 34.77 | 35.50 | 1,457,580 | -0.33(-0.92%) |
Feb 25, 2009 | 36.18 | 36.98 | 35.81 | 35.83 | 1,656,615 | -0.77(-2.11%) |
Feb 24, 2009 | 38.91 | 38.99 | 36.43 | 36.60 | 2,035,144 | -2.90(-7.34%) |
Feb 23, 2009 | 39.49 | 40.16 | 38.51 | 39.50 | 1,087,886 | -0.81(-2.02%) |
Feb 20, 2009 | 39.62 | 40.85 | 38.87 | 40.31 | 1,823,285 | +1.67(+4.33%) |
Feb 19, 2009 | 39.85 | 40.05 | 38.54 | 38.64 | 1,255,009 | -1.17(-2.93%) |
Feb 18, 2009 | 39.78 | 39.92 | 38.57 | 39.81 | 1,195,305 | -0.51(-1.26%) |
Feb 17, 2009 | 38.97 | 40.97 | 38.91 | 40.31 | 2,145,311 | +1.85(+4.81%) |
Feb 13, 2009 | 38.17 | 39.02 | 37.92 | 38.46 | 659,750 | -0.95(-2.41%) |
Feb 12, 2009 | 38.56 | 39.69 | 38.17 | 39.41 | 1,402,003 | -0.32(-0.81%) |
Feb 11, 2009 | 36.64 | 39.73 | 36.09 | 39.73 | 2,281,835 | +4.26(+12.00%) |
Feb 10, 2009 | 36.80 | 36.90 | 34.91 | 35.48 | 867,668 | -0.41(-1.14%) |
Feb 09, 2009 | 37.26 | 37.33 | 35.55 | 35.89 | 752,999 | -1.63(-4.36%) |
Feb 06, 2009 | 35.91 | 37.55 | 35.70 | 37.52 | 1,052,426 | +1.32(+3.65%) |
Feb 05, 2009 | 36.25 | 36.48 | 35.79 | 36.20 | 1,170,677 | +0.67(+1.88%) |
Feb 04, 2009 | 35.65 | 36.23 | 34.90 | 35.53 | 958,720 | +0.56(+1.61%) |
Feb 03, 2009 | 35.02 | 35.40 | 34.28 | 34.97 | 910,959 | +0.86(+2.53%) |
Feb 02, 2009 | 34.90 | 35.61 | 34.11 | 34.11 | 1,290,613 | -1.68(-4.70%) |
Jan 30, 2009 | 37.07 | 37.42 | 35.18 | 35.79 | 1,407,110 | -1.04(-2.82%) |
Jan 29, 2009 | 34.26 | 36.88 | 33.81 | 36.83 | 2,060,252 | +2.70(+7.93%) |
Jan 28, 2009 | 35.57 | 35.60 | 33.91 | 34.12 | 1,707,902 | -0.49(-1.42%) |
Jan 27, 2009 | 35.14 | 35.49 | 34.27 | 34.62 | 996,804 | +0.06(+0.19%) |
Jan 26, 2009 | 35.13 | 36.18 | 34.21 | 34.55 | 1,659,844 | -0.08(-0.23%) |
Jan 23, 2009 | 32.76 | 35.13 | 32.76 | 34.63 | 1,519,508 | +2.02(+6.20%) |
Jan 22, 2009 | 31.73 | 33.47 | 31.59 | 32.61 | 1,250,764 | +0.39(+1.22%) |
Jan 21, 2009 | 31.72 | 32.25 | 30.85 | 32.22 | 1,470,524 | -0.48(-1.45%) |
Jan 20, 2009 | 32.35 | 34.05 | 32.02 | 32.69 | 2,108,088 | -1.20(-3.54%) |
Jan 16, 2009 | 33.29 | 34.12 | 32.83 | 33.89 | 1,604,051 | +1.87(+5.83%) |
Jan 15, 2009 | 30.66 | 32.45 | 29.79 | 32.02 | 1,297,973 | +1.20(+3.89%) |
Jan 14, 2009 | 30.45 | 31.39 | 29.55 | 30.82 | 1,755,312 | -0.85(-2.69%) |
Jan 13, 2009 | 30.24 | 31.97 | 29.86 | 31.68 | 1,524,695 | +2.09(+7.05%) |
Jan 12, 2009 | 32.00 | 32.00 | 29.17 | 29.59 | 1,935,682 | -3.26(-9.92%) |
Jan 09, 2009 | 33.98 | 34.32 | 32.72 | 32.85 | 861,474 | -1.48(-4.31%) |
Jan 08, 2009 | 34.15 | 35.01 | 33.68 | 34.33 | 1,432,774 | +1.49(+4.53%) |
Jan 07, 2009 | 34.95 | 34.95 | 32.65 | 32.84 | 1,218,903 | -1.76(-5.09%) |
Jan 06, 2009 | 33.97 | 35.54 | 33.13 | 34.61 | 1,499,621 | +1.71(+5.19%) |
Jan 05, 2009 | 34.31 | 34.31 | 32.21 | 32.90 | 1,904,399 | -1.92(-5.52%) |