Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.97 | 28.24 | 27.31 | 27.73 | 14,821,140 | +0.05(+0.17%) |
Mar 30, 2009 | 28.54 | 28.82 | 27.36 | 27.68 | 13,903,015 | -2.45(-8.12%) |
Mar 26, 2009 | 29.08 | 30.14 | 28.76 | 30.13 | 12,248,575 | +1.25(+4.32%) |
Mar 25, 2009 | 28.08 | 29.45 | 28.03 | 28.88 | 15,972,200 | +0.75(+2.66%) |
Mar 24, 2009 | 27.18 | 28.61 | 27.13 | 28.13 | 10,867,377 | +0.47(+1.69%) |
Mar 23, 2009 | 26.98 | 27.66 | 26.94 | 27.66 | 10,284,611 | +2.30(+9.06%) |
Mar 20, 2009 | 25.89 | 26.10 | 25.36 | 25.36 | 14,531,355 | -0.50(-1.93%) |
Mar 19, 2009 | 26.39 | 26.59 | 25.69 | 25.86 | 13,381,213 | -0.44(-1.66%) |
Mar 18, 2009 | 26.72 | 27.08 | 25.33 | 26.30 | 20,378,912 | -0.54(-2.00%) |
Mar 17, 2009 | 26.43 | 26.84 | 25.92 | 26.84 | 6,764,075 | +0.48(+1.80%) |
Mar 16, 2009 | 26.29 | 27.24 | 26.01 | 26.36 | 9,184,853 | +0.34(+1.29%) |
Mar 13, 2009 | 26.28 | 26.57 | 25.66 | 26.03 | 0 | -0.18(-0.68%) |
Mar 12, 2009 | 25.72 | 26.30 | 25.24 | 26.21 | 7,870,669 | +0.28(+1.08%) |
Mar 11, 2009 | 25.40 | 26.26 | 25.24 | 25.93 | 13,889,243 | +0.20(+0.79%) |
Mar 10, 2009 | 24.48 | 25.73 | 24.41 | 25.72 | 14,760,255 | +1.57(+6.48%) |
Mar 09, 2009 | 23.36 | 24.51 | 23.35 | 24.16 | 15,922,172 | +0.70(+2.99%) |
Mar 06, 2009 | 23.07 | 23.53 | 22.90 | 23.45 | 0 | +0.55(+2.42%) |
Mar 05, 2009 | 22.77 | 23.39 | 22.65 | 22.90 | 14,985,782 | -0.72(-3.04%) |
Mar 04, 2009 | 23.27 | 23.98 | 22.68 | 23.62 | 14,921,633 | +0.60(+2.61%) |
Mar 02, 2009 | 24.13 | 24.16 | 22.85 | 23.02 | 17,911,048 | -1.48(-6.04%) |
Feb 27, 2009 | 25.17 | 25.22 | 24.47 | 24.50 | 0 | -1.18(-4.61%) |
Feb 26, 2009 | 26.88 | 26.98 | 25.43 | 25.68 | 11,257,323 | -0.74(-2.80%) |
Feb 25, 2009 | 27.48 | 27.48 | 25.89 | 26.42 | 14,994,546 | -1.19(-4.32%) |
Feb 24, 2009 | 26.84 | 27.92 | 26.41 | 27.62 | 13,879,991 | +0.76(+2.84%) |
Feb 23, 2009 | 28.62 | 28.67 | 26.77 | 26.85 | 12,216,112 | -1.44(-5.10%) |
Feb 20, 2009 | 28.62 | 28.99 | 27.52 | 28.29 | 13,601,529 | -0.98(-3.35%) |
Feb 19, 2009 | 29.80 | 30.16 | 29.16 | 29.28 | 7,016,340 | -0.32(-1.08%) |
Feb 18, 2009 | 30.21 | 30.21 | 29.42 | 29.60 | 8,116,175 | -0.35(-1.17%) |
Feb 17, 2009 | 30.77 | 30.97 | 29.84 | 29.95 | 8,918,175 | -1.60(-5.06%) |
Feb 13, 2009 | 31.08 | 32.10 | 31.08 | 31.54 | 7,036,954 | +0.48(+1.56%) |
Feb 12, 2009 | 30.84 | 31.16 | 30.06 | 31.06 | 7,736,813 | -0.37(-1.17%) |
Feb 11, 2009 | 31.57 | 31.76 | 31.06 | 31.43 | 8,366,249 | +0.09(+0.30%) |
Feb 10, 2009 | 32.17 | 32.91 | 31.19 | 31.33 | 12,831,992 | -2.02(-6.05%) |
Feb 09, 2009 | 33.35 | 33.83 | 33.07 | 33.35 | 6,529,848 | -0.09(-0.28%) |
Feb 06, 2009 | 33.13 | 34.03 | 32.92 | 33.44 | 8,128,664 | +0.16(+0.47%) |
Feb 05, 2009 | 32.53 | 33.59 | 31.65 | 33.29 | 11,576,716 | +0.58(+1.79%) |
Feb 04, 2009 | 32.82 | 33.48 | 32.49 | 32.70 | 8,635,724 | -0.09(-0.29%) |
Feb 03, 2009 | 32.30 | 33.06 | 31.76 | 32.80 | 9,267,056 | +1.01(+3.16%) |
Feb 02, 2009 | 32.52 | 32.52 | 31.26 | 31.79 | 10,405,470 | -1.18(-3.57%) |
Jan 30, 2009 | 31.76 | 33.11 | 31.66 | 32.97 | 0 | +1.25(+3.93%) |
Jan 29, 2009 | 33.32 | 33.32 | 31.46 | 31.72 | 10,839,401 | -1.97(-5.85%) |
Jan 28, 2009 | 33.87 | 34.60 | 33.32 | 33.69 | 10,358,324 | +0.02(+0.05%) |
Jan 27, 2009 | 33.73 | 34.26 | 33.41 | 33.68 | 6,697,510 | +0.16(+0.49%) |
Jan 26, 2009 | 33.09 | 34.11 | 32.77 | 33.52 | 5,979,163 | +0.80(+2.45%) |
Jan 23, 2009 | 31.88 | 33.38 | 31.88 | 32.71 | 7,386,077 | -0.22(-0.66%) |
Jan 22, 2009 | 32.52 | 33.31 | 32.08 | 32.93 | 8,457,940 | -0.01(-0.02%) |
Jan 21, 2009 | 31.75 | 33.04 | 31.17 | 32.94 | 8,897,180 | +1.49(+4.73%) |
Jan 20, 2009 | 32.79 | 33.30 | 31.33 | 31.45 | 12,367,067 | -1.64(-4.95%) |
Jan 16, 2009 | 32.30 | 33.55 | 31.98 | 33.09 | 11,948,486 | +1.17(+3.66%) |
Jan 15, 2009 | 32.00 | 32.42 | 30.79 | 31.92 | 10,870,760 | -0.19(-0.58%) |
Jan 14, 2009 | 32.63 | 32.71 | 31.85 | 32.10 | 9,438,584 | -0.98(-2.97%) |
Jan 13, 2009 | 33.80 | 33.99 | 32.57 | 33.09 | 8,160,935 | -1.00(-2.93%) |
Jan 12, 2009 | 34.50 | 34.64 | 33.66 | 34.08 | 6,402,553 | -0.55(-1.60%) |
Jan 09, 2009 | 34.91 | 35.18 | 34.23 | 34.64 | 7,244,318 | -0.26(-0.76%) |
Jan 08, 2009 | 34.68 | 34.99 | 34.19 | 34.90 | 7,028,638 | +0.02(+0.07%) |
Jan 07, 2009 | 35.14 | 35.54 | 34.42 | 34.88 | 8,452,586 | -1.21(-3.35%) |
Jan 06, 2009 | 36.51 | 36.62 | 35.46 | 36.09 | 9,215,138 | +0.11(+0.30%) |
Jan 05, 2009 | 35.46 | 36.48 | 34.91 | 35.98 | 8,877,083 | +0.72(+2.03%) |
Jan 02, 2009 | 33.35 | 35.50 | 33.34 | 35.26 | 0 | +2.01(+6.05%) |