Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.31 | 39.73 | 38.62 | 38.99 | 1,012,559 | +0.10(+0.25%) |
Mar 30, 2009 | 38.24 | 38.90 | 38.08 | 38.90 | 1,117,619 | -0.87(-2.19%) |
Mar 26, 2009 | 39.62 | 39.91 | 39.12 | 39.77 | 1,294,541 | +0.43(+1.10%) |
Mar 25, 2009 | 39.32 | 39.94 | 38.20 | 39.34 | 1,385,929 | +0.49(+1.25%) |
Mar 24, 2009 | 38.58 | 39.43 | 38.45 | 38.85 | 1,117,864 | -0.13(-0.32%) |
Mar 23, 2009 | 38.23 | 39.01 | 38.08 | 38.98 | 1,208,553 | +1.79(+4.81%) |
Mar 20, 2009 | 37.74 | 37.81 | 36.91 | 37.19 | 1,562,054 | -0.13(-0.36%) |
Mar 19, 2009 | 37.80 | 38.23 | 37.23 | 37.32 | 1,246,811 | -0.36(-0.95%) |
Mar 18, 2009 | 35.59 | 38.03 | 35.59 | 37.68 | 1,387,836 | +1.07(+2.92%) |
Mar 17, 2009 | 35.89 | 36.69 | 35.47 | 36.61 | 1,873,489 | +0.98(+2.75%) |
Mar 16, 2009 | 35.94 | 36.46 | 35.53 | 35.63 | 1,313,730 | -0.13(-0.38%) |
Mar 13, 2009 | 35.41 | 35.94 | 34.91 | 35.77 | 0 | +0.47(+1.32%) |
Mar 12, 2009 | 34.32 | 35.44 | 33.85 | 35.30 | 1,180,003 | +0.84(+2.42%) |
Mar 11, 2009 | 34.45 | 35.28 | 33.91 | 34.47 | 1,143,185 | +0.34(+1.00%) |
Mar 10, 2009 | 33.50 | 34.15 | 33.06 | 34.12 | 2,086,167 | +0.98(+2.95%) |
Mar 09, 2009 | 33.19 | 34.08 | 32.93 | 33.15 | 1,385,030 | -0.31(-0.94%) |
Mar 06, 2009 | 34.80 | 34.93 | 32.79 | 33.46 | 0 | -0.77(-2.26%) |
Mar 05, 2009 | 33.62 | 34.45 | 33.52 | 34.23 | 1,894,636 | -0.15(-0.44%) |
Mar 04, 2009 | 33.49 | 34.92 | 33.49 | 34.39 | 1,660,221 | -0.54(-1.54%) |
Mar 02, 2009 | 35.53 | 36.34 | 34.62 | 34.92 | 1,477,659 | -1.28(-3.52%) |
Feb 27, 2009 | 35.45 | 36.84 | 34.54 | 36.20 | 0 | +0.32(+0.90%) |
Feb 26, 2009 | 36.36 | 36.80 | 35.79 | 35.88 | 1,387,600 | +0.00(+0.00%) |
Feb 25, 2009 | 35.62 | 36.69 | 35.37 | 35.88 | 1,387,745 | -0.03(-0.07%) |
Feb 24, 2009 | 34.87 | 36.20 | 34.49 | 35.90 | 1,357,126 | +1.55(+4.50%) |
Feb 23, 2009 | 36.29 | 36.59 | 34.22 | 34.36 | 1,853,223 | -1.62(-4.50%) |
Feb 20, 2009 | 35.09 | 36.42 | 35.03 | 35.98 | 1,837,628 | +0.30(+0.83%) |
Feb 19, 2009 | 36.30 | 36.35 | 35.42 | 35.68 | 1,899,053 | -0.04(-0.10%) |
Feb 18, 2009 | 36.31 | 36.54 | 35.41 | 35.71 | 1,795,479 | -0.37(-1.02%) |
Feb 17, 2009 | 36.39 | 36.68 | 35.98 | 36.08 | 1,731,749 | -1.43(-3.81%) |
Feb 13, 2009 | 37.57 | 38.21 | 37.43 | 37.51 | 1,230,218 | -0.04(-0.12%) |
Feb 12, 2009 | 35.69 | 37.66 | 35.64 | 37.56 | 1,998,085 | +1.07(+2.93%) |
Feb 11, 2009 | 36.68 | 37.11 | 35.97 | 36.49 | 1,739,733 | +0.10(+0.27%) |
Feb 10, 2009 | 37.04 | 37.79 | 35.80 | 36.39 | 1,535,899 | -1.18(-3.13%) |
Feb 09, 2009 | 36.84 | 37.77 | 36.48 | 37.57 | 1,173,890 | +0.52(+1.41%) |
Feb 06, 2009 | 36.29 | 37.40 | 36.29 | 37.04 | 1,718,996 | +0.91(+2.51%) |
Feb 05, 2009 | 35.49 | 36.60 | 34.97 | 36.14 | 1,291,732 | +0.38(+1.06%) |
Feb 04, 2009 | 35.22 | 36.32 | 35.16 | 35.76 | 1,529,410 | +0.76(+2.18%) |
Feb 03, 2009 | 35.05 | 35.40 | 34.70 | 35.00 | 2,638,121 | +0.07(+0.21%) |
Feb 02, 2009 | 34.08 | 35.09 | 33.83 | 34.92 | 2,074,165 | +0.48(+1.38%) |
Jan 30, 2009 | 36.16 | 36.16 | 33.96 | 34.45 | 0 | -1.65(-4.58%) |
Jan 29, 2009 | 35.54 | 36.78 | 35.26 | 36.10 | 1,453,733 | +0.09(+0.25%) |
Jan 28, 2009 | 35.95 | 36.60 | 35.46 | 36.01 | 1,418,878 | +0.78(+2.22%) |
Jan 27, 2009 | 34.88 | 35.42 | 34.40 | 35.23 | 802,040 | +0.49(+1.42%) |
Jan 26, 2009 | 34.80 | 35.54 | 34.21 | 34.74 | 1,233,946 | +0.08(+0.23%) |
Jan 23, 2009 | 33.66 | 35.27 | 33.62 | 34.65 | 1,047,235 | +0.02(+0.05%) |
Jan 22, 2009 | 34.57 | 35.13 | 33.88 | 34.64 | 1,296,555 | -0.18(-0.52%) |
Jan 21, 2009 | 33.23 | 34.97 | 33.03 | 34.82 | 1,573,788 | +1.64(+4.93%) |
Jan 20, 2009 | 35.08 | 35.22 | 32.98 | 33.18 | 1,922,480 | -2.08(-5.89%) |
Jan 16, 2009 | 35.52 | 35.59 | 34.36 | 35.26 | 1,542,647 | +0.22(+0.64%) |
Jan 15, 2009 | 34.66 | 35.27 | 33.64 | 35.03 | 1,461,699 | +0.32(+0.93%) |
Jan 14, 2009 | 35.68 | 36.12 | 34.56 | 34.71 | 1,376,396 | -1.52(-4.19%) |
Jan 13, 2009 | 36.34 | 37.08 | 35.92 | 36.23 | 1,060,624 | -0.31(-0.86%) |
Jan 12, 2009 | 36.67 | 36.83 | 35.95 | 36.54 | 1,413,272 | -0.29(-0.78%) |
Jan 09, 2009 | 37.86 | 37.87 | 36.69 | 36.83 | 829,070 | -1.06(-2.80%) |
Jan 08, 2009 | 36.99 | 37.94 | 36.84 | 37.89 | 887,925 | +0.72(+1.93%) |
Jan 07, 2009 | 38.12 | 38.12 | 36.79 | 37.17 | 1,103,234 | -1.21(-3.16%) |
Jan 06, 2009 | 38.72 | 39.06 | 38.12 | 38.38 | 924,641 | +0.04(+0.09%) |
Jan 05, 2009 | 38.02 | 38.76 | 37.75 | 38.35 | 1,102,169 | -0.10(-0.26%) |
Jan 02, 2009 | 37.95 | 38.62 | 37.28 | 38.45 | 0 | +1.08(+2.89%) |