Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.57 | 40.07 | 38.58 | 38.66 | 2,354,060 | -0.45(-1.15%) |
Mar 30, 2009 | 39.07 | 39.32 | 38.10 | 39.12 | 3,362,634 | -3.05(-7.24%) |
Mar 26, 2009 | 42.22 | 42.88 | 41.46 | 42.17 | 3,212,534 | +0.88(+2.14%) |
Mar 25, 2009 | 41.59 | 41.99 | 39.98 | 41.29 | 2,630,240 | -0.40(-0.97%) |
Mar 24, 2009 | 41.39 | 42.31 | 40.66 | 41.69 | 2,371,104 | -1.38(-3.21%) |
Mar 23, 2009 | 41.36 | 43.08 | 41.25 | 43.07 | 4,268,432 | +4.53(+11.75%) |
Mar 20, 2009 | 40.21 | 40.84 | 38.43 | 38.54 | 3,508,212 | -1.82(-4.51%) |
Mar 19, 2009 | 40.25 | 41.14 | 39.28 | 40.36 | 3,999,530 | +1.69(+4.38%) |
Mar 18, 2009 | 38.26 | 39.32 | 36.11 | 38.67 | 4,521,561 | +0.14(+0.36%) |
Mar 17, 2009 | 37.48 | 38.61 | 36.67 | 38.53 | 3,494,587 | +1.03(+2.76%) |
Mar 16, 2009 | 36.40 | 38.28 | 36.17 | 37.50 | 2,742,041 | +1.04(+2.86%) |
Mar 13, 2009 | 36.48 | 36.65 | 35.32 | 36.46 | 0 | +0.32(+0.88%) |
Mar 12, 2009 | 34.75 | 36.31 | 34.15 | 36.14 | 3,498,708 | +1.23(+3.53%) |
Mar 11, 2009 | 36.40 | 36.99 | 34.00 | 34.91 | 3,154,826 | -1.03(-2.88%) |
Mar 10, 2009 | 34.60 | 36.40 | 34.13 | 35.94 | 5,440,739 | +2.22(+6.57%) |
Mar 09, 2009 | 34.15 | 35.43 | 33.35 | 33.72 | 3,539,464 | -1.01(-2.92%) |
Mar 06, 2009 | 34.78 | 35.72 | 33.43 | 34.74 | 0 | +0.43(+1.26%) |
Mar 05, 2009 | 34.08 | 35.52 | 33.75 | 34.31 | 3,470,614 | -0.77(-2.20%) |
Mar 04, 2009 | 34.09 | 36.22 | 34.01 | 35.08 | 3,866,919 | +4.19(+13.56%) |
Mar 02, 2009 | 32.51 | 32.97 | 30.27 | 30.89 | 3,801,539 | -2.53(-7.56%) |
Feb 27, 2009 | 32.51 | 34.76 | 32.08 | 33.41 | 0 | -0.08(-0.25%) |
Feb 26, 2009 | 34.56 | 35.47 | 33.32 | 33.50 | 3,081,594 | +0.05(+0.14%) |
Feb 25, 2009 | 33.70 | 34.29 | 31.69 | 33.45 | 5,220,017 | +2.42(+7.81%) |
Feb 24, 2009 | 29.60 | 31.32 | 29.03 | 31.03 | 3,233,554 | +1.74(+5.93%) |
Feb 23, 2009 | 31.69 | 32.04 | 29.14 | 29.29 | 2,866,602 | -1.87(-6.00%) |
Feb 20, 2009 | 32.48 | 32.48 | 30.51 | 31.16 | 0 | -1.49(-4.57%) |
Feb 19, 2009 | 32.54 | 33.28 | 31.83 | 32.65 | 2,201,400 | +0.59(+1.85%) |
Feb 18, 2009 | 33.35 | 33.75 | 31.68 | 32.06 | 2,408,440 | -1.33(-3.99%) |
Feb 17, 2009 | 32.98 | 34.78 | 32.98 | 33.39 | 2,299,293 | -2.88(-7.95%) |
Feb 13, 2009 | 35.91 | 36.96 | 35.79 | 36.28 | 1,665,758 | +0.39(+1.07%) |
Feb 12, 2009 | 33.94 | 36.02 | 33.85 | 35.89 | 2,934,645 | +0.82(+2.33%) |
Feb 11, 2009 | 36.35 | 36.58 | 34.06 | 35.08 | 2,415,156 | -0.31(-0.88%) |
Feb 10, 2009 | 37.49 | 38.42 | 34.79 | 35.39 | 4,720,953 | -2.31(-6.13%) |
Feb 09, 2009 | 37.37 | 38.53 | 37.35 | 37.70 | 3,346,465 | +0.52(+1.39%) |
Feb 06, 2009 | 36.05 | 37.56 | 35.76 | 37.18 | 3,233,024 | +0.51(+1.38%) |
Feb 05, 2009 | 34.95 | 36.84 | 34.29 | 36.67 | 4,344,118 | +1.61(+4.58%) |
Feb 04, 2009 | 34.86 | 35.81 | 34.63 | 35.07 | 3,571,580 | +0.81(+2.36%) |
Feb 03, 2009 | 33.52 | 34.48 | 32.92 | 34.26 | 3,082,814 | +1.00(+2.99%) |
Feb 02, 2009 | 32.98 | 33.66 | 32.32 | 33.26 | 3,436,909 | -0.40(-1.20%) |
Jan 30, 2009 | 34.90 | 35.16 | 33.37 | 33.67 | 0 | -0.55(-1.62%) |
Jan 29, 2009 | 33.99 | 34.96 | 33.86 | 34.22 | 3,229,897 | -0.57(-1.65%) |
Jan 28, 2009 | 33.95 | 35.01 | 33.37 | 34.79 | 3,839,380 | +1.19(+3.55%) |
Jan 27, 2009 | 33.03 | 34.25 | 32.54 | 33.60 | 2,945,711 | +0.23(+0.70%) |
Jan 26, 2009 | 32.98 | 34.48 | 32.43 | 33.37 | 2,572,659 | +0.25(+0.77%) |
Jan 23, 2009 | 30.61 | 33.70 | 30.05 | 33.11 | 4,762,182 | +1.66(+5.29%) |
Jan 22, 2009 | 31.38 | 32.28 | 30.08 | 31.45 | 4,297,405 | -1.37(-4.18%) |
Jan 21, 2009 | 30.93 | 32.93 | 30.16 | 32.82 | 3,852,150 | +3.30(+11.17%) |
Jan 20, 2009 | 30.06 | 31.70 | 29.30 | 29.52 | 2,409,599 | -1.67(-5.36%) |
Jan 16, 2009 | 32.24 | 32.40 | 30.06 | 31.20 | 0 | -0.05(-0.15%) |
Jan 15, 2009 | 31.71 | 32.12 | 29.37 | 31.24 | 3,757,087 | -0.73(-2.29%) |
Jan 14, 2009 | 33.11 | 33.12 | 31.08 | 31.98 | 2,610,352 | -1.68(-5.00%) |
Jan 13, 2009 | 32.77 | 34.02 | 32.25 | 33.66 | 3,795,825 | +0.98(+2.99%) |
Jan 12, 2009 | 34.13 | 34.13 | 32.41 | 32.68 | 2,866,125 | -1.93(-5.56%) |
Jan 09, 2009 | 35.55 | 35.55 | 33.86 | 34.61 | 2,669,840 | -0.94(-2.64%) |
Jan 08, 2009 | 34.32 | 35.90 | 33.92 | 35.55 | 2,621,871 | +0.94(+2.71%) |
Jan 07, 2009 | 35.37 | 35.64 | 33.91 | 34.61 | 2,518,737 | -1.77(-4.86%) |
Jan 06, 2009 | 37.18 | 39.27 | 36.24 | 36.37 | 5,194,072 | -0.32(-0.87%) |
Jan 05, 2009 | 34.57 | 37.07 | 34.40 | 36.69 | 3,926,848 | +1.86(+5.34%) |
Jan 02, 2009 | 32.50 | 35.16 | 32.46 | 34.83 | 0 | +2.53(+7.82%) |