Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.61 | 29.88 | 29.33 | 29.46 | 1,456,000 | +0.46(+1.57%) |
Mar 30, 2009 | 30.27 | 30.27 | 29.01 | 29.01 | 2,991,355 | -1.74(-5.65%) |
Mar 26, 2009 | 30.47 | 30.75 | 30.30 | 30.74 | 1,519,149 | +0.47(+1.55%) |
Mar 25, 2009 | 30.15 | 30.44 | 30.15 | 30.27 | 1,842,535 | +0.16(+0.53%) |
Mar 24, 2009 | 30.01 | 30.18 | 29.82 | 30.11 | 977,908 | +0.06(+0.19%) |
Mar 23, 2009 | 29.95 | 30.07 | 29.85 | 30.06 | 1,061,149 | +0.61(+2.07%) |
Mar 20, 2009 | 29.54 | 29.71 | 29.34 | 29.45 | 908,681 | -0.06(-0.19%) |
Mar 19, 2009 | 29.75 | 29.82 | 29.22 | 29.51 | 1,637,957 | -0.26(-0.88%) |
Mar 18, 2009 | 29.10 | 29.82 | 28.93 | 29.77 | 1,405,869 | +0.67(+2.30%) |
Mar 17, 2009 | 29.24 | 29.29 | 28.86 | 29.10 | 1,058,770 | -0.17(-0.57%) |
Mar 16, 2009 | 29.19 | 29.48 | 29.14 | 29.26 | 1,184,203 | +0.17(+0.57%) |
Mar 13, 2009 | 29.12 | 29.16 | 28.90 | 29.10 | 0 | +0.07(+0.22%) |
Mar 12, 2009 | 28.57 | 29.04 | 28.47 | 29.03 | 1,755,276 | +0.47(+1.66%) |
Mar 11, 2009 | 28.45 | 28.66 | 28.22 | 28.56 | 1,770,759 | +0.45(+1.59%) |
Mar 10, 2009 | 27.09 | 28.21 | 27.09 | 28.11 | 2,557,488 | +1.33(+4.95%) |
Mar 09, 2009 | 27.08 | 27.30 | 26.72 | 26.79 | 1,484,499 | -0.16(-0.58%) |
Mar 06, 2009 | 27.25 | 27.70 | 26.89 | 26.94 | 0 | -0.44(-1.60%) |
Mar 05, 2009 | 28.40 | 28.42 | 27.05 | 27.38 | 1,417,838 | -1.04(-3.65%) |
Mar 04, 2009 | 28.52 | 28.88 | 28.16 | 28.42 | 1,318,250 | +0.11(+0.38%) |
Mar 02, 2009 | 28.82 | 29.03 | 28.16 | 28.31 | 2,286,527 | -0.91(-3.12%) |
Feb 27, 2009 | 29.55 | 29.74 | 29.11 | 29.22 | 0 | -0.45(-1.51%) |
Feb 26, 2009 | 30.31 | 30.36 | 29.39 | 29.67 | 1,388,031 | -0.60(-1.98%) |
Feb 25, 2009 | 30.49 | 30.49 | 30.07 | 30.27 | 1,306,060 | -0.15(-0.49%) |
Feb 24, 2009 | 30.12 | 30.64 | 29.98 | 30.42 | 1,489,515 | +0.43(+1.42%) |
Feb 23, 2009 | 30.77 | 31.15 | 29.66 | 29.99 | 2,035,290 | -0.77(-2.51%) |
Feb 20, 2009 | 30.50 | 30.93 | 30.21 | 30.77 | 1,490,358 | -0.46(-1.46%) |
Feb 19, 2009 | 31.21 | 31.43 | 31.08 | 31.22 | 886,676 | +0.16(+0.50%) |
Feb 18, 2009 | 31.43 | 31.49 | 30.20 | 31.07 | 3,255,348 | -0.19(-0.60%) |
Feb 17, 2009 | 32.06 | 32.09 | 31.11 | 31.25 | 3,500,293 | -0.82(-2.55%) |
Feb 13, 2009 | 32.01 | 32.07 | 31.77 | 32.07 | 688,124 | +0.13(+0.39%) |
Feb 12, 2009 | 31.76 | 31.94 | 31.65 | 31.94 | 1,171,772 | -0.10(-0.31%) |
Feb 11, 2009 | 32.26 | 32.30 | 31.98 | 32.04 | 1,362,425 | -0.07(-0.23%) |
Feb 10, 2009 | 32.40 | 32.40 | 31.95 | 32.12 | 1,912,342 | -0.21(-0.66%) |
Feb 09, 2009 | 32.03 | 32.41 | 31.96 | 32.33 | 1,913,074 | +0.25(+0.77%) |
Feb 06, 2009 | 31.68 | 32.09 | 31.55 | 32.08 | 1,911,937 | +0.63(+2.02%) |
Feb 05, 2009 | 31.86 | 32.05 | 31.30 | 31.45 | 1,925,117 | -0.26(-0.82%) |
Feb 04, 2009 | 31.93 | 31.97 | 31.65 | 31.71 | 2,051,544 | -0.03(-0.08%) |
Feb 03, 2009 | 31.93 | 31.94 | 31.51 | 31.73 | 1,477,512 | +0.06(+0.18%) |
Feb 02, 2009 | 32.10 | 32.25 | 31.46 | 31.68 | 2,388,386 | -1.02(-3.11%) |
Jan 30, 2009 | 32.85 | 32.85 | 32.42 | 32.69 | 0 | +0.15(+0.45%) |
Jan 29, 2009 | 33.00 | 33.18 | 32.38 | 32.55 | 1,576,711 | -0.83(-2.49%) |
Jan 28, 2009 | 32.56 | 33.40 | 32.49 | 33.38 | 3,565,426 | +1.14(+3.55%) |
Jan 27, 2009 | 32.23 | 32.35 | 31.97 | 32.23 | 1,467,952 | +0.30(+0.93%) |
Jan 26, 2009 | 32.06 | 32.26 | 31.75 | 31.94 | 1,319,870 | +0.08(+0.26%) |
Jan 23, 2009 | 32.08 | 32.30 | 31.46 | 31.86 | 3,580,840 | -0.52(-1.60%) |
Jan 22, 2009 | 32.53 | 32.53 | 32.05 | 32.37 | 1,046,393 | -0.09(-0.27%) |
Jan 21, 2009 | 32.51 | 32.61 | 32.02 | 32.46 | 1,229,285 | +0.00(+0.01%) |
Jan 20, 2009 | 32.59 | 32.82 | 32.16 | 32.46 | 1,251,900 | -0.56(-1.71%) |
Jan 16, 2009 | 32.69 | 33.08 | 32.06 | 33.02 | 1,322,714 | +0.27(+0.81%) |
Jan 15, 2009 | 32.64 | 32.82 | 32.38 | 32.76 | 2,583,079 | -0.13(-0.40%) |
Jan 14, 2009 | 32.83 | 33.11 | 32.02 | 32.89 | 2,314,992 | -0.43(-1.28%) |
Jan 13, 2009 | 33.81 | 33.81 | 32.95 | 33.31 | 1,411,817 | -0.12(-0.37%) |
Jan 12, 2009 | 34.32 | 34.37 | 33.12 | 33.43 | 1,996,751 | -0.74(-2.17%) |
Jan 09, 2009 | 34.27 | 34.27 | 33.70 | 34.18 | 1,902,184 | +0.50(+1.47%) |
Jan 08, 2009 | 34.03 | 34.03 | 33.40 | 33.68 | 2,237,057 | -0.50(-1.45%) |
Jan 07, 2009 | 34.74 | 34.92 | 33.79 | 34.18 | 4,022,806 | -0.63(-1.81%) |
Jan 06, 2009 | 34.85 | 35.03 | 34.55 | 34.81 | 5,216,882 | +0.29(+0.84%) |
Jan 05, 2009 | 32.77 | 37.15 | 32.75 | 34.52 | 4,389,468 | +1.59(+4.83%) |
Jan 02, 2009 | 32.84 | 33.22 | 32.84 | 32.93 | 0 | -0.10(-0.32%) |