Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.62 | 31.52 | 30.41 | 31.00 | 11,519,133 | +0.67(+2.20%) |
Mar 30, 2009 | 31.00 | 31.14 | 29.98 | 30.34 | 7,693,093 | -1.48(-4.66%) |
Mar 26, 2009 | 30.77 | 31.88 | 30.57 | 31.82 | 11,704,934 | +1.25(+4.10%) |
Mar 25, 2009 | 30.46 | 31.65 | 29.78 | 30.57 | 12,583,364 | +0.45(+1.49%) |
Mar 24, 2009 | 30.21 | 30.84 | 29.97 | 30.12 | 7,963,902 | -0.64(-2.07%) |
Mar 23, 2009 | 29.88 | 30.81 | 29.85 | 30.75 | 11,597,183 | +2.11(+7.38%) |
Mar 20, 2009 | 29.53 | 29.67 | 28.44 | 28.64 | 13,591,762 | -0.96(-3.24%) |
Mar 19, 2009 | 30.60 | 30.67 | 29.39 | 29.60 | 11,215,345 | -1.08(-3.52%) |
Mar 18, 2009 | 30.10 | 31.02 | 29.74 | 30.68 | 10,013,430 | +0.27(+0.90%) |
Mar 17, 2009 | 29.57 | 30.42 | 29.57 | 30.41 | 7,982,280 | +0.80(+2.72%) |
Mar 16, 2009 | 30.23 | 30.31 | 29.53 | 29.60 | 8,286,422 | -0.33(-1.10%) |
Mar 13, 2009 | 30.13 | 30.24 | 29.50 | 29.93 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.34 | 29.94 | 28.76 | 29.93 | 9,944,976 | +0.75(+2.56%) |
Mar 11, 2009 | 27.98 | 29.41 | 27.98 | 29.18 | 13,206,635 | +0.82(+2.88%) |
Mar 10, 2009 | 26.25 | 28.40 | 26.07 | 28.37 | 17,158,698 | +2.13(+8.13%) |
Mar 09, 2009 | 25.76 | 26.47 | 25.69 | 26.23 | 11,466,415 | +0.15(+0.57%) |
Mar 06, 2009 | 26.71 | 26.99 | 25.49 | 26.08 | 0 | -0.42(-1.60%) |
Mar 05, 2009 | 27.14 | 27.46 | 26.22 | 26.51 | 13,181,661 | -1.44(-5.15%) |
Mar 04, 2009 | 27.36 | 28.33 | 27.19 | 27.95 | 14,497,821 | +1.24(+4.65%) |
Mar 02, 2009 | 27.82 | 28.17 | 26.66 | 26.71 | 13,016,357 | -1.64(-5.79%) |
Feb 27, 2009 | 28.47 | 28.92 | 28.17 | 28.35 | 0 | -0.54(-1.88%) |
Feb 26, 2009 | 29.44 | 29.60 | 28.87 | 28.89 | 10,305,862 | -0.17(-0.60%) |
Feb 25, 2009 | 29.34 | 29.59 | 28.70 | 29.06 | 13,739,080 | -0.49(-1.67%) |
Feb 24, 2009 | 28.52 | 29.69 | 28.28 | 29.56 | 13,246,676 | +1.24(+4.38%) |
Feb 23, 2009 | 29.66 | 29.68 | 28.29 | 28.32 | 10,867,144 | -1.15(-3.89%) |
Feb 20, 2009 | 29.21 | 29.89 | 28.96 | 29.46 | 13,999,542 | +0.11(+0.38%) |
Feb 19, 2009 | 29.05 | 29.96 | 29.05 | 29.35 | 8,907,939 | -0.04(-0.15%) |
Feb 18, 2009 | 29.47 | 29.67 | 29.06 | 29.40 | 7,960,169 | -0.17(-0.59%) |
Feb 17, 2009 | 30.51 | 30.51 | 29.43 | 29.57 | 13,877,715 | -1.25(-4.05%) |
Feb 13, 2009 | 31.55 | 31.55 | 30.71 | 30.82 | 7,714,483 | -0.34(-1.10%) |
Feb 12, 2009 | 31.46 | 31.53 | 30.33 | 31.16 | 13,623,525 | -0.82(-2.57%) |
Feb 11, 2009 | 32.28 | 32.54 | 31.65 | 31.98 | 9,377,522 | +0.13(+0.41%) |
Feb 10, 2009 | 33.59 | 33.74 | 31.67 | 31.85 | 11,080,488 | -1.89(-5.60%) |
Feb 09, 2009 | 32.71 | 34.08 | 32.61 | 33.74 | 11,461,147 | +1.07(+3.28%) |
Feb 06, 2009 | 32.20 | 33.00 | 32.05 | 32.67 | 8,509,220 | +0.52(+1.63%) |
Feb 05, 2009 | 31.52 | 32.32 | 31.19 | 32.15 | 8,484,918 | +0.44(+1.40%) |
Feb 04, 2009 | 32.37 | 32.71 | 31.56 | 31.70 | 7,572,978 | -0.50(-1.55%) |
Feb 03, 2009 | 31.96 | 32.31 | 31.37 | 32.20 | 12,374,992 | +0.64(+2.02%) |
Feb 02, 2009 | 32.92 | 33.06 | 31.28 | 31.57 | 14,517,582 | -1.98(-5.89%) |
Jan 30, 2009 | 35.29 | 35.43 | 33.23 | 33.54 | 0 | -1.72(-4.88%) |
Jan 29, 2009 | 34.69 | 35.99 | 34.32 | 35.26 | 13,076,663 | +0.70(+2.04%) |
Jan 28, 2009 | 33.95 | 34.83 | 33.55 | 34.56 | 9,790,880 | +0.89(+2.65%) |
Jan 27, 2009 | 33.52 | 33.99 | 33.19 | 33.67 | 7,573,805 | +0.27(+0.80%) |
Jan 26, 2009 | 33.39 | 34.02 | 33.02 | 33.40 | 8,315,251 | +0.41(+1.25%) |
Jan 23, 2009 | 33.06 | 33.47 | 32.62 | 32.99 | 9,116,303 | -0.72(-2.15%) |
Jan 22, 2009 | 33.45 | 34.03 | 32.94 | 33.71 | 7,679,735 | -0.11(-0.33%) |
Jan 21, 2009 | 34.05 | 34.17 | 32.89 | 33.82 | 9,449,942 | +0.20(+0.59%) |
Jan 20, 2009 | 35.18 | 35.29 | 33.58 | 33.62 | 9,115,311 | -1.56(-4.43%) |
Jan 16, 2009 | 34.66 | 35.31 | 34.23 | 35.18 | 9,015,441 | +0.78(+2.27%) |
Jan 15, 2009 | 34.35 | 34.77 | 33.85 | 34.40 | 7,661,147 | +0.08(+0.24%) |
Jan 14, 2009 | 34.49 | 34.92 | 33.98 | 34.32 | 7,249,704 | -0.75(-2.15%) |
Jan 13, 2009 | 35.45 | 35.73 | 34.74 | 35.08 | 7,104,216 | -0.52(-1.45%) |
Jan 12, 2009 | 35.94 | 36.11 | 35.35 | 35.59 | 6,707,223 | -0.41(-1.14%) |
Jan 09, 2009 | 36.67 | 36.80 | 35.90 | 36.01 | 5,870,955 | -0.52(-1.43%) |
Jan 08, 2009 | 35.97 | 36.61 | 35.82 | 36.53 | 6,326,128 | +0.32(+0.88%) |
Jan 07, 2009 | 36.55 | 36.77 | 35.91 | 36.21 | 7,373,658 | -0.70(-1.89%) |
Jan 06, 2009 | 36.63 | 37.30 | 36.55 | 36.91 | 7,965,627 | +0.43(+1.18%) |
Jan 05, 2009 | 36.66 | 36.85 | 36.24 | 36.48 | 6,043,709 | -0.43(-1.17%) |
Jan 02, 2009 | 35.89 | 37.03 | 35.87 | 36.91 | 0 | +1.03(+2.87%) |