Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 41.37 | 42.49 | 40.54 | 42.26 | 1,133,181 | +1.02(+2.47%) |
Mar 30, 2009 | 40.56 | 42.03 | 39.37 | 41.25 | 1,089,158 | -0.80(-1.89%) |
Mar 26, 2009 | 41.90 | 42.27 | 40.84 | 42.04 | 1,202,492 | +0.16(+0.39%) |
Mar 25, 2009 | 41.70 | 42.20 | 40.93 | 41.88 | 1,378,532 | +0.69(+1.68%) |
Mar 24, 2009 | 42.66 | 43.11 | 41.16 | 41.19 | 976,301 | -1.91(-4.42%) |
Mar 23, 2009 | 40.94 | 43.17 | 40.68 | 43.09 | 1,297,958 | +1.42(+3.41%) |
Mar 20, 2009 | 41.72 | 42.93 | 41.54 | 41.67 | 1,265,530 | -0.82(-1.93%) |
Mar 19, 2009 | 43.12 | 43.26 | 41.60 | 42.49 | 1,704,768 | -0.42(-0.97%) |
Mar 18, 2009 | 40.16 | 42.96 | 39.80 | 42.91 | 1,687,988 | +2.58(+6.39%) |
Mar 17, 2009 | 38.47 | 40.36 | 37.97 | 40.33 | 832,740 | +1.91(+4.98%) |
Mar 16, 2009 | 38.84 | 39.43 | 38.19 | 38.42 | 1,156,414 | +0.02(+0.04%) |
Mar 13, 2009 | 37.22 | 38.55 | 37.02 | 38.40 | 0 | +1.18(+3.17%) |
Mar 12, 2009 | 36.19 | 37.24 | 34.89 | 37.22 | 2,604,350 | +0.67(+1.82%) |
Mar 11, 2009 | 37.98 | 38.08 | 35.91 | 36.55 | 1,466,368 | -1.48(-3.89%) |
Mar 10, 2009 | 36.99 | 38.11 | 36.02 | 38.03 | 1,262,381 | +1.83(+5.05%) |
Mar 09, 2009 | 36.81 | 37.18 | 35.94 | 36.20 | 1,201,638 | -1.10(-2.96%) |
Mar 06, 2009 | 35.99 | 37.44 | 35.67 | 37.31 | 0 | +1.16(+3.22%) |
Mar 05, 2009 | 37.37 | 37.37 | 36.01 | 36.14 | 1,281,299 | -1.32(-3.51%) |
Mar 04, 2009 | 37.48 | 38.19 | 36.76 | 37.46 | 1,159,850 | -0.18(-0.48%) |
Mar 02, 2009 | 37.78 | 38.64 | 37.57 | 37.64 | 1,158,452 | -0.85(-2.22%) |
Feb 27, 2009 | 39.07 | 41.14 | 37.68 | 38.49 | 0 | +0.79(+2.11%) |
Feb 26, 2009 | 38.31 | 38.56 | 37.59 | 37.70 | 768,295 | -0.38(-0.99%) |
Feb 25, 2009 | 36.83 | 39.07 | 36.83 | 38.08 | 903,233 | -0.82(-2.11%) |
Feb 24, 2009 | 38.71 | 38.90 | 37.90 | 38.90 | 1,336,568 | +0.75(+1.97%) |
Feb 23, 2009 | 39.10 | 39.24 | 38.08 | 38.14 | 910,475 | -0.70(-1.80%) |
Feb 20, 2009 | 35.51 | 39.19 | 35.95 | 38.84 | 0 | +0.54(+1.41%) |
Feb 19, 2009 | 38.73 | 39.26 | 38.20 | 38.31 | 685,299 | -0.38(-0.99%) |
Feb 18, 2009 | 39.13 | 39.64 | 38.41 | 38.69 | 1,092,081 | -0.44(-1.11%) |
Feb 17, 2009 | 38.06 | 39.88 | 38.06 | 39.13 | 1,049,034 | -0.49(-1.23%) |
Feb 13, 2009 | 39.61 | 40.18 | 39.34 | 39.61 | 871,062 | -0.45(-1.13%) |
Feb 12, 2009 | 34.28 | 40.31 | 33.66 | 40.07 | 1,975,304 | +2.82(+7.57%) |
Feb 11, 2009 | 35.90 | 37.34 | 35.90 | 37.25 | 936,722 | +1.35(+3.76%) |
Feb 10, 2009 | 37.01 | 37.19 | 35.74 | 35.90 | 1,195,982 | -1.44(-3.85%) |
Feb 09, 2009 | 37.55 | 37.92 | 37.01 | 37.33 | 785,602 | -0.23(-0.61%) |
Feb 06, 2009 | 37.64 | 37.87 | 36.96 | 37.56 | 0 | -0.15(-0.41%) |
Feb 05, 2009 | 37.11 | 37.84 | 37.10 | 37.72 | 807,196 | +0.31(+0.82%) |
Feb 04, 2009 | 38.21 | 38.21 | 37.02 | 37.41 | 970,875 | -0.61(-1.60%) |
Feb 03, 2009 | 38.17 | 38.46 | 37.35 | 38.02 | 808,012 | +0.03(+0.07%) |
Feb 02, 2009 | 37.88 | 38.47 | 37.58 | 37.99 | 1,022,366 | -0.21(-0.56%) |
Jan 30, 2009 | 39.21 | 39.63 | 37.98 | 38.20 | 0 | -1.25(-3.16%) |
Jan 29, 2009 | 40.49 | 40.68 | 39.40 | 39.45 | 558,574 | -1.76(-4.27%) |
Jan 28, 2009 | 41.17 | 41.34 | 39.81 | 41.21 | 811,105 | +1.41(+3.54%) |
Jan 27, 2009 | 40.32 | 40.38 | 39.19 | 39.80 | 915,035 | -0.18(-0.45%) |
Jan 26, 2009 | 40.01 | 41.02 | 39.69 | 39.98 | 413,447 | -0.02(-0.04%) |
Jan 23, 2009 | 39.67 | 40.37 | 39.07 | 40.00 | 594,980 | -0.06(-0.15%) |
Jan 22, 2009 | 40.73 | 41.27 | 39.96 | 40.06 | 803,784 | -1.52(-3.66%) |
Jan 21, 2009 | 42.44 | 42.44 | 40.58 | 41.58 | 1,493,533 | -0.16(-0.39%) |
Jan 20, 2009 | 43.60 | 44.44 | 41.54 | 41.74 | 1,078,784 | -1.74(-4.01%) |
Jan 16, 2009 | 44.20 | 44.20 | 42.67 | 43.49 | 0 | +0.22(+0.51%) |
Jan 15, 2009 | 42.12 | 43.91 | 41.89 | 43.26 | 1,185,647 | +1.15(+2.72%) |
Jan 14, 2009 | 41.79 | 42.64 | 41.52 | 42.12 | 654,680 | -0.48(-1.12%) |
Jan 13, 2009 | 41.64 | 43.12 | 41.43 | 42.60 | 795,516 | +0.75(+1.80%) |
Jan 12, 2009 | 42.75 | 42.79 | 41.61 | 41.84 | 581,914 | -0.95(-2.22%) |
Jan 09, 2009 | 43.37 | 43.38 | 42.64 | 42.79 | 406,281 | -0.25(-0.58%) |
Jan 08, 2009 | 43.46 | 43.96 | 42.61 | 43.04 | 539,408 | -0.68(-1.54%) |
Jan 07, 2009 | 44.09 | 44.55 | 43.35 | 43.72 | 675,514 | -0.69(-1.56%) |
Jan 06, 2009 | 43.12 | 44.46 | 42.92 | 44.41 | 964,957 | +1.51(+3.53%) |
Jan 05, 2009 | 43.60 | 43.70 | 41.85 | 42.90 | 1,045,393 | -0.70(-1.61%) |
Jan 02, 2009 | 43.25 | 44.66 | 43.25 | 43.60 | 0 | -0.48(-1.09%) |