Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 32.56 | 33.32 | 31.74 | 32.81 | 2,817,863 | +0.67(+2.08%) |
Mar 30, 2009 | 32.92 | 33.20 | 31.68 | 32.14 | 2,746,525 | -2.20(-6.41%) |
Mar 26, 2009 | 32.38 | 34.34 | 32.06 | 34.34 | 5,735,381 | +2.34(+7.31%) |
Mar 25, 2009 | 32.40 | 33.03 | 31.05 | 32.00 | 5,410,658 | -0.50(-1.55%) |
Mar 24, 2009 | 33.33 | 33.52 | 32.45 | 32.51 | 5,645,659 | -1.86(-5.42%) |
Mar 23, 2009 | 32.65 | 34.92 | 32.17 | 34.37 | 6,575,943 | +2.85(+9.04%) |
Mar 20, 2009 | 32.50 | 33.47 | 31.15 | 31.52 | 5,522,505 | -1.11(-3.40%) |
Mar 19, 2009 | 33.09 | 33.38 | 32.32 | 32.63 | 4,358,657 | -0.46(-1.39%) |
Mar 18, 2009 | 32.44 | 33.51 | 31.82 | 33.09 | 4,641,759 | +0.57(+1.75%) |
Mar 17, 2009 | 31.90 | 32.54 | 31.63 | 32.52 | 5,157,061 | +0.85(+2.68%) |
Mar 16, 2009 | 30.86 | 32.34 | 30.73 | 31.67 | 5,175,541 | +0.94(+3.07%) |
Mar 13, 2009 | 30.61 | 30.85 | 30.17 | 30.73 | 3,155,756 | +0.17(+0.54%) |
Mar 12, 2009 | 29.28 | 30.64 | 28.96 | 30.56 | 4,138,616 | +1.27(+4.32%) |
Mar 11, 2009 | 29.14 | 29.54 | 28.71 | 29.30 | 4,258,732 | +0.19(+0.67%) |
Mar 10, 2009 | 27.83 | 29.13 | 27.34 | 29.10 | 5,164,488 | +1.73(+6.33%) |
Mar 09, 2009 | 27.15 | 28.16 | 26.98 | 27.37 | 4,500,525 | -0.01(-0.03%) |
Mar 06, 2009 | 27.75 | 28.38 | 26.87 | 27.38 | 4,499,817 | -0.24(-0.86%) |
Mar 05, 2009 | 28.39 | 28.53 | 27.11 | 27.62 | 4,741,461 | -1.22(-4.22%) |
Mar 04, 2009 | 28.67 | 29.06 | 27.82 | 28.83 | 5,471,624 | +0.26(+0.91%) |
Mar 02, 2009 | 29.26 | 29.44 | 28.46 | 28.57 | 5,807,605 | -1.19(-4.01%) |
Feb 27, 2009 | 29.73 | 30.29 | 28.85 | 29.77 | 4,148,186 | +0.47(+1.60%) |
Feb 26, 2009 | 30.56 | 30.56 | 29.13 | 29.30 | 4,852,547 | -0.75(-2.49%) |
Feb 25, 2009 | 30.74 | 31.38 | 29.71 | 30.05 | 4,755,805 | -0.99(-3.20%) |
Feb 24, 2009 | 29.10 | 31.12 | 28.99 | 31.04 | 5,702,260 | +0.37(+1.20%) |
Feb 23, 2009 | 32.22 | 32.61 | 30.60 | 30.67 | 3,622,419 | -1.50(-4.65%) |
Feb 20, 2009 | 32.07 | 32.49 | 31.44 | 32.17 | 2,887,460 | -0.16(-0.49%) |
Feb 19, 2009 | 32.38 | 33.28 | 32.16 | 32.33 | 2,574,842 | -0.07(-0.22%) |
Feb 18, 2009 | 32.72 | 32.86 | 31.77 | 32.40 | 3,499,820 | -0.21(-0.64%) |
Feb 17, 2009 | 32.44 | 33.05 | 31.76 | 32.61 | 4,025,735 | -1.42(-4.16%) |
Feb 13, 2009 | 34.14 | 34.65 | 33.73 | 34.02 | 2,463,491 | -0.11(-0.32%) |
Feb 12, 2009 | 33.02 | 34.20 | 32.72 | 34.13 | 3,700,961 | +0.27(+0.81%) |
Feb 11, 2009 | 35.07 | 35.07 | 33.24 | 33.86 | 4,097,559 | -0.68(-1.96%) |
Feb 10, 2009 | 35.25 | 36.08 | 34.08 | 34.54 | 4,279,444 | -1.22(-3.40%) |
Feb 09, 2009 | 35.73 | 36.07 | 35.02 | 35.75 | 3,155,899 | -0.22(-0.60%) |
Feb 06, 2009 | 34.82 | 36.15 | 34.82 | 35.97 | 4,214,581 | +1.19(+3.41%) |
Feb 05, 2009 | 33.29 | 35.12 | 33.22 | 34.78 | 3,476,532 | +1.01(+3.00%) |
Feb 04, 2009 | 33.59 | 34.70 | 33.59 | 33.77 | 3,616,106 | -0.11(-0.32%) |
Feb 03, 2009 | 32.62 | 33.90 | 32.51 | 33.87 | 4,452,836 | +1.50(+4.64%) |
Feb 02, 2009 | 33.03 | 33.05 | 31.67 | 32.37 | 4,446,897 | -0.70(-2.13%) |
Jan 30, 2009 | 33.61 | 34.26 | 32.85 | 33.08 | 4,935,859 | +0.55(+1.70%) |
Jan 29, 2009 | 33.33 | 33.46 | 32.20 | 32.52 | 3,211,490 | -0.79(-2.38%) |
Jan 28, 2009 | 32.06 | 34.76 | 32.05 | 33.31 | 6,067,514 | +1.25(+3.90%) |
Jan 27, 2009 | 31.39 | 32.28 | 30.94 | 32.06 | 3,486,514 | +0.67(+2.13%) |
Jan 26, 2009 | 32.15 | 32.15 | 30.86 | 31.39 | 3,227,188 | -0.11(-0.34%) |
Jan 23, 2009 | 31.65 | 31.97 | 31.14 | 31.50 | 3,842,647 | -0.96(-2.97%) |
Jan 22, 2009 | 32.87 | 32.93 | 31.80 | 32.46 | 3,708,803 | -0.67(-2.02%) |
Jan 21, 2009 | 32.27 | 33.25 | 31.62 | 33.13 | 4,851,336 | +0.81(+2.52%) |
Jan 20, 2009 | 32.79 | 33.79 | 32.31 | 32.32 | 4,305,245 | -1.66(-4.89%) |
Jan 16, 2009 | 35.05 | 35.41 | 33.28 | 33.98 | 3,540,811 | -1.11(-3.16%) |
Jan 15, 2009 | 34.22 | 35.40 | 33.41 | 35.09 | 4,074,970 | +1.27(+3.77%) |
Jan 14, 2009 | 34.53 | 34.53 | 33.68 | 33.82 | 3,407,816 | -1.16(-3.31%) |
Jan 13, 2009 | 34.78 | 35.43 | 34.46 | 34.97 | 3,257,260 | +0.12(+0.33%) |
Jan 12, 2009 | 35.57 | 35.93 | 34.57 | 34.86 | 2,671,437 | -0.60(-1.68%) |
Jan 09, 2009 | 35.71 | 36.96 | 35.03 | 35.46 | 3,208,664 | -1.45(-3.94%) |
Jan 08, 2009 | 37.18 | 37.53 | 36.25 | 36.91 | 3,251,384 | -0.36(-0.97%) |
Jan 07, 2009 | 38.05 | 38.25 | 37.08 | 37.27 | 2,461,373 | -1.22(-3.16%) |
Jan 06, 2009 | 39.04 | 39.56 | 38.17 | 38.48 | 3,360,580 | -0.18(-0.47%) |
Jan 05, 2009 | 38.54 | 39.83 | 38.27 | 38.66 | 3,766,299 | -1.51(-3.76%) |