Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 38.77 | 39.19 | 37.44 | 37.66 | 1,165,353 | -0.59(-1.54%) |
Mar 30, 2009 | 37.90 | 38.37 | 36.87 | 38.25 | 590,583 | -1.15(-2.92%) |
Mar 26, 2009 | 38.30 | 39.51 | 37.43 | 39.40 | 947,111 | +1.45(+3.82%) |
Mar 25, 2009 | 37.95 | 38.84 | 36.60 | 37.95 | 692,983 | +0.16(+0.42%) |
Mar 24, 2009 | 38.42 | 38.89 | 37.58 | 37.79 | 464,325 | -1.00(-2.58%) |
Mar 23, 2009 | 38.33 | 39.29 | 37.41 | 38.79 | 1,270,642 | +1.69(+4.56%) |
Mar 20, 2009 | 38.37 | 38.50 | 37.10 | 37.10 | 1,294,869 | -0.92(-2.42%) |
Mar 19, 2009 | 37.10 | 38.30 | 36.50 | 38.02 | 1,326,815 | +1.52(+4.16%) |
Mar 18, 2009 | 35.97 | 37.92 | 35.76 | 36.50 | 1,326,946 | +0.50(+1.39%) |
Mar 17, 2009 | 34.50 | 36.00 | 34.24 | 36.00 | 712,720 | +1.45(+4.20%) |
Mar 16, 2009 | 35.55 | 35.55 | 34.34 | 34.55 | 568,545 | -0.82(-2.32%) |
Mar 13, 2009 | 34.76 | 35.76 | 34.33 | 35.37 | 807,721 | +0.66(+1.90%) |
Mar 12, 2009 | 32.44 | 34.80 | 31.51 | 34.71 | 1,410,524 | +3.04(+9.60%) |
Mar 11, 2009 | 33.31 | 34.54 | 30.78 | 31.67 | 1,870,786 | -1.56(-4.69%) |
Mar 10, 2009 | 32.09 | 33.62 | 31.98 | 33.23 | 1,142,968 | +1.58(+4.99%) |
Mar 09, 2009 | 32.11 | 33.21 | 31.38 | 31.65 | 1,385,364 | -0.63(-1.95%) |
Mar 06, 2009 | 32.37 | 32.80 | 31.56 | 32.28 | 754,451 | +0.24(+0.75%) |
Mar 05, 2009 | 33.57 | 33.68 | 31.94 | 32.04 | 778,565 | -1.90(-5.60%) |
Mar 04, 2009 | 33.06 | 34.73 | 32.60 | 33.94 | 1,189,439 | +1.88(+5.86%) |
Mar 02, 2009 | 34.00 | 34.30 | 31.95 | 32.06 | 1,337,474 | -2.14(-6.26%) |
Feb 27, 2009 | 36.00 | 36.29 | 33.92 | 34.20 | 2,035,194 | -2.78(-7.52%) |
Feb 26, 2009 | 38.10 | 39.63 | 36.70 | 36.98 | 1,595,232 | -0.70(-1.86%) |
Feb 25, 2009 | 37.71 | 38.85 | 37.29 | 37.68 | 774,317 | -0.20(-0.53%) |
Feb 24, 2009 | 36.58 | 38.10 | 36.07 | 37.88 | 935,128 | +1.73(+4.79%) |
Feb 23, 2009 | 38.18 | 38.61 | 36.12 | 36.15 | 921,697 | -1.83(-4.82%) |
Feb 20, 2009 | 37.77 | 38.36 | 36.98 | 37.98 | 936,934 | -0.44(-1.15%) |
Feb 19, 2009 | 39.57 | 39.98 | 38.25 | 38.42 | 843,310 | -1.15(-2.91%) |
Feb 18, 2009 | 40.00 | 40.01 | 38.95 | 39.57 | 990,358 | +0.15(+0.38%) |
Feb 17, 2009 | 39.61 | 39.89 | 38.65 | 39.42 | 1,254,689 | -0.49(-1.23%) |
Feb 13, 2009 | 40.11 | 40.59 | 39.61 | 39.91 | 979,999 | -0.26(-0.65%) |
Feb 12, 2009 | 39.52 | 40.38 | 35.91 | 40.17 | 3,112,471 | +3.29(+8.92%) |
Feb 11, 2009 | 37.20 | 37.50 | 35.96 | 36.88 | 1,283,559 | -0.06(-0.16%) |
Feb 10, 2009 | 38.43 | 38.48 | 36.74 | 36.94 | 1,011,787 | -1.24(-3.25%) |
Feb 09, 2009 | 38.78 | 38.89 | 37.69 | 38.18 | 834,341 | -0.25(-0.65%) |
Feb 06, 2009 | 39.11 | 39.79 | 37.98 | 38.43 | 907,329 | -0.75(-1.91%) |
Feb 05, 2009 | 37.48 | 39.55 | 37.25 | 39.18 | 1,046,644 | +1.36(+3.60%) |
Feb 04, 2009 | 37.19 | 38.78 | 37.05 | 37.82 | 858,464 | +0.52(+1.39%) |
Feb 03, 2009 | 36.95 | 37.52 | 36.44 | 37.30 | 742,645 | +0.44(+1.19%) |
Feb 02, 2009 | 36.48 | 37.27 | 36.29 | 36.86 | 623,302 | -0.01(-0.03%) |
Jan 30, 2009 | 36.78 | 37.65 | 36.38 | 36.87 | 757,423 | +0.50(+1.37%) |
Jan 29, 2009 | 35.65 | 37.38 | 35.52 | 36.37 | 589,472 | +0.54(+1.51%) |
Jan 28, 2009 | 35.74 | 36.57 | 35.58 | 35.83 | 1,037,107 | +0.69(+1.96%) |
Jan 27, 2009 | 35.93 | 36.19 | 35.00 | 35.14 | 792,297 | -0.81(-2.25%) |
Jan 26, 2009 | 36.53 | 36.70 | 35.52 | 35.95 | 750,401 | -0.42(-1.15%) |
Jan 23, 2009 | 36.86 | 37.00 | 35.87 | 36.37 | 792,727 | -0.90(-2.41%) |
Jan 22, 2009 | 36.58 | 37.79 | 36.37 | 37.27 | 999,749 | -0.08(-0.21%) |
Jan 21, 2009 | 36.10 | 37.50 | 35.75 | 37.35 | 3,761,998 | +1.56(+4.36%) |
Jan 20, 2009 | 37.05 | 37.48 | 35.74 | 35.79 | 963,706 | -1.71(-4.56%) |
Jan 16, 2009 | 37.27 | 37.55 | 36.72 | 37.50 | 702,351 | +0.46(+1.24%) |
Jan 15, 2009 | 36.35 | 37.10 | 35.44 | 37.04 | 710,046 | +0.65(+1.79%) |
Jan 14, 2009 | 36.99 | 37.57 | 36.10 | 36.39 | 1,091,161 | -0.62(-1.68%) |
Jan 13, 2009 | 34.40 | 37.37 | 34.31 | 37.01 | 1,271,393 | +2.70(+7.87%) |
Jan 12, 2009 | 34.21 | 35.02 | 34.04 | 34.31 | 808,504 | +0.16(+0.47%) |
Jan 09, 2009 | 36.11 | 36.11 | 34.09 | 34.15 | 945,495 | -2.07(-5.72%) |
Jan 08, 2009 | 35.62 | 36.46 | 35.61 | 36.22 | 537,088 | +0.42(+1.17%) |
Jan 07, 2009 | 36.21 | 37.13 | 35.14 | 35.80 | 979,132 | -1.02(-2.77%) |
Jan 06, 2009 | 37.33 | 37.99 | 36.65 | 36.82 | 640,628 | -0.18(-0.49%) |
Jan 05, 2009 | 36.29 | 37.27 | 35.89 | 37.00 | 578,628 | +0.87(+2.41%) |