Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 37.61 | 37.61 | 36.25 | 36.69 | 2,088,414 | -0.50(-1.34%) |
Mar 30, 2009 | 36.73 | 37.19 | 36.11 | 37.19 | 1,784,914 | -0.49(-1.30%) |
Mar 26, 2009 | 35.88 | 37.86 | 35.63 | 37.68 | 2,949,344 | +1.96(+5.47%) |
Mar 25, 2009 | 35.19 | 35.73 | 34.34 | 35.73 | 2,918,476 | +0.76(+2.17%) |
Mar 24, 2009 | 35.95 | 36.24 | 34.91 | 34.97 | 3,135,514 | -1.34(-3.69%) |
Mar 23, 2009 | 35.24 | 36.33 | 35.16 | 36.31 | 3,661,216 | +0.57(+1.60%) |
Mar 20, 2009 | 36.98 | 36.98 | 35.32 | 35.74 | 1,934,138 | -0.21(-0.57%) |
Mar 19, 2009 | 37.29 | 37.29 | 35.89 | 35.94 | 1,730,810 | -0.71(-1.94%) |
Mar 18, 2009 | 35.32 | 37.09 | 35.14 | 36.65 | 3,124,499 | +1.34(+3.78%) |
Mar 17, 2009 | 34.57 | 35.65 | 34.39 | 35.32 | 1,673,715 | +0.60(+1.72%) |
Mar 16, 2009 | 35.57 | 35.60 | 34.51 | 34.72 | 1,733,631 | -0.77(-2.16%) |
Mar 13, 2009 | 35.51 | 35.73 | 34.73 | 35.49 | 0 | -0.12(-0.33%) |
Mar 12, 2009 | 35.12 | 35.72 | 34.57 | 35.60 | 2,606,150 | +0.41(+1.17%) |
Mar 11, 2009 | 33.99 | 35.41 | 33.73 | 35.19 | 3,196,578 | +1.05(+3.06%) |
Mar 10, 2009 | 32.73 | 34.29 | 32.62 | 34.15 | 2,357,189 | +1.98(+6.17%) |
Mar 09, 2009 | 32.35 | 33.65 | 31.95 | 32.16 | 2,082,446 | -0.38(-1.15%) |
Mar 06, 2009 | 33.39 | 33.60 | 31.70 | 32.54 | 0 | -0.68(-2.04%) |
Mar 05, 2009 | 32.98 | 34.17 | 32.38 | 33.22 | 2,284,949 | -0.31(-0.93%) |
Mar 04, 2009 | 34.76 | 34.77 | 33.35 | 33.53 | 3,607,857 | +1.10(+3.39%) |
Mar 02, 2009 | 33.66 | 34.44 | 32.26 | 32.43 | 2,920,913 | -1.73(-5.07%) |
Feb 27, 2009 | 33.35 | 34.61 | 33.14 | 34.16 | 0 | +0.64(+1.92%) |
Feb 26, 2009 | 33.94 | 34.51 | 33.27 | 33.52 | 3,072,245 | +0.03(+0.08%) |
Feb 25, 2009 | 33.47 | 34.11 | 33.05 | 33.49 | 3,505,121 | -0.07(-0.21%) |
Feb 24, 2009 | 32.95 | 33.91 | 32.67 | 33.57 | 3,459,235 | +0.99(+3.04%) |
Feb 23, 2009 | 33.31 | 33.77 | 32.48 | 32.57 | 3,383,161 | -0.39(-1.19%) |
Feb 20, 2009 | 32.43 | 33.85 | 32.42 | 32.97 | 4,522,428 | -0.08(-0.24%) |
Feb 19, 2009 | 32.48 | 33.88 | 32.39 | 33.05 | 10,543,154 | +3.90(+13.39%) |
Feb 18, 2009 | 28.78 | 29.55 | 28.43 | 29.14 | 3,626,576 | +0.44(+1.52%) |
Feb 17, 2009 | 28.55 | 29.30 | 28.42 | 28.71 | 3,115,678 | -0.61(-2.07%) |
Feb 13, 2009 | 29.65 | 30.14 | 29.19 | 29.31 | 1,090,687 | -0.16(-0.55%) |
Feb 12, 2009 | 28.98 | 29.56 | 28.26 | 29.47 | 2,256,993 | +0.21(+0.73%) |
Feb 11, 2009 | 29.54 | 29.95 | 29.12 | 29.26 | 1,943,394 | -0.17(-0.58%) |
Feb 10, 2009 | 30.32 | 31.00 | 29.33 | 29.43 | 2,970,762 | -1.16(-3.80%) |
Feb 09, 2009 | 30.10 | 30.59 | 29.71 | 30.59 | 1,795,644 | +0.55(+1.84%) |
Feb 06, 2009 | 29.50 | 30.56 | 29.35 | 30.04 | 1,985,848 | +0.61(+2.06%) |
Feb 05, 2009 | 29.65 | 29.98 | 29.19 | 29.43 | 2,685,872 | -0.38(-1.29%) |
Feb 04, 2009 | 30.27 | 30.37 | 29.39 | 29.81 | 2,180,372 | -0.49(-1.62%) |
Feb 03, 2009 | 29.54 | 30.47 | 28.92 | 30.31 | 1,332,491 | +0.79(+2.69%) |
Feb 02, 2009 | 28.74 | 29.64 | 28.74 | 29.51 | 1,019,325 | +0.28(+0.95%) |
Jan 30, 2009 | 29.97 | 30.22 | 28.99 | 29.23 | 0 | -0.57(-1.92%) |
Jan 29, 2009 | 30.40 | 30.72 | 29.70 | 29.80 | 1,148,275 | -0.92(-2.99%) |
Jan 28, 2009 | 30.13 | 30.86 | 29.90 | 30.72 | 1,603,368 | +1.22(+4.15%) |
Jan 27, 2009 | 29.80 | 30.27 | 29.12 | 29.50 | 1,186,603 | +0.23(+0.79%) |
Jan 26, 2009 | 28.87 | 29.93 | 28.87 | 29.27 | 1,755,129 | -0.06(-0.21%) |
Jan 23, 2009 | 28.66 | 30.00 | 28.07 | 29.33 | 1,560,268 | +0.12(+0.40%) |
Jan 22, 2009 | 28.83 | 29.64 | 28.31 | 29.22 | 2,719,442 | +1.10(+3.91%) |
Jan 21, 2009 | 26.99 | 28.18 | 26.61 | 28.12 | 1,792,280 | +1.18(+4.38%) |
Jan 20, 2009 | 27.90 | 28.25 | 26.80 | 26.94 | 843,498 | -1.39(-4.92%) |
Jan 16, 2009 | 27.71 | 28.45 | 27.30 | 28.33 | 1,041,561 | +1.01(+3.69%) |
Jan 15, 2009 | 26.91 | 27.80 | 26.35 | 27.32 | 1,805,211 | +0.41(+1.53%) |
Jan 14, 2009 | 27.21 | 27.47 | 26.79 | 26.91 | 1,192,952 | -0.88(-3.18%) |
Jan 13, 2009 | 27.39 | 27.93 | 27.21 | 27.80 | 1,278,344 | +0.26(+0.94%) |
Jan 12, 2009 | 28.21 | 28.39 | 27.25 | 27.54 | 924,293 | -0.85(-2.99%) |
Jan 09, 2009 | 28.93 | 28.93 | 28.17 | 28.38 | 1,110,075 | -0.64(-2.22%) |
Jan 08, 2009 | 28.92 | 29.12 | 27.91 | 29.03 | 1,304,561 | +0.10(+0.34%) |
Jan 07, 2009 | 29.73 | 29.92 | 28.44 | 28.93 | 2,148,585 | -1.20(-3.97%) |
Jan 06, 2009 | 30.38 | 30.64 | 29.72 | 30.13 | 1,297,989 | +0.04(+0.15%) |
Jan 05, 2009 | 30.27 | 30.48 | 29.80 | 30.08 | 1,085,613 | -0.41(-1.35%) |
Jan 02, 2009 | 30.24 | 30.64 | 29.54 | 30.49 | 0 | +0.44(+1.46%) |