Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.51 | 24.62 | 24.23 | 24.35 | 6,918,661 | -0.06(-0.23%) |
Mar 30, 2009 | 24.37 | 24.47 | 24.08 | 24.40 | 5,833,335 | -0.87(-3.45%) |
Mar 26, 2009 | 25.22 | 25.48 | 24.61 | 25.28 | 9,211,883 | +0.61(+2.47%) |
Mar 25, 2009 | 24.79 | 25.14 | 24.23 | 24.67 | 12,017,797 | -0.56(-2.22%) |
Mar 24, 2009 | 25.62 | 25.62 | 25.14 | 25.23 | 6,916,233 | -0.60(-2.31%) |
Mar 23, 2009 | 25.35 | 25.96 | 25.28 | 25.82 | 9,733,225 | +0.69(+2.73%) |
Mar 20, 2009 | 25.78 | 25.87 | 24.84 | 25.14 | 8,031,776 | -0.29(-1.14%) |
Mar 19, 2009 | 25.83 | 25.85 | 25.21 | 25.43 | 5,558,754 | -0.27(-1.05%) |
Mar 18, 2009 | 25.06 | 25.84 | 24.93 | 25.70 | 7,578,780 | +0.33(+1.31%) |
Mar 17, 2009 | 24.92 | 25.45 | 24.24 | 25.37 | 7,067,935 | +0.88(+3.59%) |
Mar 16, 2009 | 24.92 | 24.92 | 24.16 | 24.49 | 5,235,685 | +0.00(+0.00%) |
Mar 13, 2009 | 24.90 | 24.90 | 23.84 | 24.49 | 4,724,188 | +0.17(+0.68%) |
Mar 12, 2009 | 23.16 | 24.41 | 23.16 | 24.32 | 6,424,482 | +0.60(+2.51%) |
Mar 11, 2009 | 24.24 | 24.53 | 23.56 | 23.73 | 6,783,270 | -0.24(-1.01%) |
Mar 10, 2009 | 23.20 | 23.99 | 22.78 | 23.97 | 8,422,628 | +0.98(+4.25%) |
Mar 09, 2009 | 22.88 | 23.37 | 22.71 | 22.99 | 8,147,771 | -0.06(-0.24%) |
Mar 06, 2009 | 22.18 | 23.19 | 22.18 | 23.05 | 10,915,279 | +0.33(+1.46%) |
Mar 05, 2009 | 23.51 | 23.51 | 22.57 | 22.71 | 8,173,383 | -0.83(-3.53%) |
Mar 04, 2009 | 23.44 | 23.86 | 22.71 | 23.55 | 9,402,369 | +0.67(+2.94%) |
Mar 02, 2009 | 23.23 | 23.67 | 22.85 | 22.87 | 9,421,337 | -0.78(-3.28%) |
Feb 27, 2009 | 23.70 | 24.03 | 23.18 | 23.65 | 10,227,330 | -0.02(-0.09%) |
Feb 26, 2009 | 23.91 | 24.31 | 23.55 | 23.67 | 7,367,937 | -0.51(-2.09%) |
Feb 25, 2009 | 24.22 | 24.57 | 23.80 | 24.18 | 6,989,287 | -0.27(-1.10%) |
Feb 24, 2009 | 23.60 | 24.58 | 23.59 | 24.45 | 8,336,795 | +0.73(+3.07%) |
Feb 23, 2009 | 24.67 | 25.03 | 23.68 | 23.72 | 8,760,165 | -1.12(-4.52%) |
Feb 20, 2009 | 24.92 | 24.96 | 24.27 | 24.84 | 8,689,421 | +0.14(+0.56%) |
Feb 19, 2009 | 25.59 | 25.80 | 24.70 | 24.70 | 8,574,334 | -0.81(-3.18%) |
Feb 18, 2009 | 25.16 | 25.64 | 24.97 | 25.51 | 6,466,749 | +0.25(+0.99%) |
Feb 17, 2009 | 25.79 | 25.79 | 25.07 | 25.26 | 9,445,461 | -0.48(-1.86%) |
Feb 13, 2009 | 26.22 | 26.31 | 25.74 | 25.74 | 6,519,601 | -0.48(-1.82%) |
Feb 12, 2009 | 25.55 | 26.45 | 25.52 | 26.22 | 8,615,186 | -0.07(-0.26%) |
Feb 11, 2009 | 26.13 | 26.41 | 25.91 | 26.29 | 5,354,007 | +0.26(+1.01%) |
Feb 10, 2009 | 27.04 | 27.18 | 26.01 | 26.03 | 8,546,260 | -1.16(-4.25%) |
Feb 09, 2009 | 27.15 | 27.45 | 27.03 | 27.18 | 5,477,081 | -0.22(-0.81%) |
Feb 06, 2009 | 27.02 | 27.48 | 26.34 | 27.40 | 9,022,610 | +0.56(+2.09%) |
Feb 05, 2009 | 26.11 | 26.88 | 25.90 | 26.84 | 9,190,601 | +0.55(+2.11%) |
Feb 04, 2009 | 26.97 | 27.06 | 26.21 | 26.29 | 8,851,092 | -0.75(-2.77%) |
Feb 03, 2009 | 26.94 | 27.68 | 26.66 | 27.04 | 16,664,946 | +1.66(+6.55%) |
Feb 02, 2009 | 24.97 | 25.65 | 24.77 | 25.37 | 8,750,851 | +0.21(+0.85%) |
Jan 30, 2009 | 25.48 | 25.94 | 25.10 | 25.16 | 7,866,697 | -0.24(-0.95%) |
Jan 29, 2009 | 25.69 | 26.27 | 25.39 | 25.40 | 7,686,621 | -0.54(-2.08%) |
Jan 28, 2009 | 26.04 | 26.66 | 25.69 | 25.94 | 9,788,703 | +0.21(+0.83%) |
Jan 27, 2009 | 25.29 | 26.05 | 25.01 | 25.73 | 12,288,831 | -0.34(-1.30%) |
Jan 26, 2009 | 25.52 | 26.37 | 25.48 | 26.07 | 6,962,631 | +0.38(+1.48%) |
Jan 23, 2009 | 25.24 | 25.87 | 24.93 | 25.69 | 9,625,822 | +0.25(+0.98%) |
Jan 22, 2009 | 25.42 | 25.95 | 25.24 | 25.44 | 11,191,807 | -0.52(-2.00%) |
Jan 21, 2009 | 26.08 | 26.46 | 25.45 | 25.96 | 13,017,759 | -0.11(-0.43%) |
Jan 20, 2009 | 27.34 | 27.68 | 26.03 | 26.07 | 11,497,174 | -1.23(-4.52%) |
Jan 16, 2009 | 27.50 | 27.50 | 26.72 | 27.30 | 7,976,444 | +0.17(+0.61%) |
Jan 15, 2009 | 26.15 | 27.26 | 26.14 | 27.13 | 9,832,773 | +0.86(+3.27%) |
Jan 14, 2009 | 26.54 | 26.77 | 26.15 | 26.27 | 6,638,837 | -0.68(-2.52%) |
Jan 13, 2009 | 26.71 | 27.10 | 26.65 | 26.95 | 6,280,531 | +0.25(+0.93%) |
Jan 12, 2009 | 26.95 | 27.00 | 26.48 | 26.70 | 6,826,245 | -0.03(-0.13%) |
Jan 09, 2009 | 28.13 | 28.23 | 26.66 | 26.74 | 7,194,263 | -1.39(-4.93%) |
Jan 08, 2009 | 27.77 | 28.12 | 27.39 | 28.12 | 7,084,398 | +0.35(+1.25%) |
Jan 07, 2009 | 27.85 | 28.07 | 27.59 | 27.78 | 7,889,558 | -0.48(-1.72%) |
Jan 06, 2009 | 27.87 | 28.39 | 27.44 | 28.26 | 8,624,437 | +0.56(+2.03%) |
Jan 05, 2009 | 27.68 | 28.15 | 27.42 | 27.70 | 6,180,387 | -0.28(-1.01%) |
Jan 02, 2009 | 27.44 | 28.04 | 26.98 | 27.98 | 5,098,658 | +0.74(+2.72%) |
Dec 31, 2008 | 26.90 | 27.32 | 26.51 | 27.24 | 4,105,879 | +0.15(+0.54%) |
Dec 30, 2008 | 26.81 | 27.18 | 26.48 | 27.10 | 4,128,798 | +0.73(+2.76%) |
Dec 29, 2008 | 26.54 | 26.54 | 26.03 | 26.37 | 3,054,571 | -0.04(-0.16%) |
Dec 26, 2008 | 26.40 | 26.85 | 26.25 | 26.41 | 1,553,413 | -0.02(-0.08%) |
Dec 24, 2008 | 26.70 | 27.01 | 26.08 | 26.43 | 1,495,317 | +0.26(+1.01%) |
Dec 23, 2008 | 26.53 | 27.27 | 25.98 | 26.17 | 5,180,233 | +0.01(+0.03%) |
Dec 22, 2008 | 25.56 | 26.41 | 25.56 | 26.16 | 6,765,368 | +0.12(+0.48%) |
Dec 19, 2008 | 25.31 | 26.13 | 25.31 | 26.04 | 24,679,802 | +0.66(+2.62%) |
Dec 18, 2008 | 25.78 | 26.21 | 24.93 | 25.37 | 8,620,618 | -0.42(-1.64%) |
Dec 17, 2008 | 25.92 | 26.27 | 25.62 | 25.80 | 8,601,100 | -0.46(-1.77%) |
Dec 16, 2008 | 25.78 | 26.31 | 25.26 | 26.26 | 10,677,298 | +0.31(+1.20%) |
Dec 15, 2008 | 26.79 | 26.79 | 25.75 | 25.95 | 5,771,236 | -0.55(-2.09%) |
Dec 12, 2008 | 25.69 | 26.54 | 25.49 | 26.50 | 5,088,408 | +0.66(+2.55%) |
Dec 11, 2008 | 26.53 | 27.03 | 25.80 | 25.85 | 5,714,286 | -0.82(-3.07%) |
Dec 10, 2008 | 26.18 | 26.91 | 25.90 | 26.66 | 8,588,577 | -0.43(-1.58%) |
Dec 09, 2008 | 26.68 | 27.36 | 26.32 | 27.09 | 7,635,595 | +0.35(+1.32%) |
Dec 08, 2008 | 26.21 | 26.81 | 26.03 | 26.74 | 8,519,952 | +0.71(+2.71%) |
Dec 05, 2008 | 25.03 | 26.47 | 24.39 | 26.03 | 7,866,122 | +0.74(+2.93%) |
Dec 04, 2008 | 26.49 | 26.90 | 25.01 | 25.29 | 6,604,559 | -1.41(-5.29%) |
Dec 03, 2008 | 26.14 | 26.82 | 25.67 | 26.70 | 10,155,514 | +0.11(+0.42%) |
Dec 02, 2008 | 26.09 | 27.16 | 26.07 | 26.59 | 7,125,480 | +0.48(+1.83%) |
Dec 01, 2008 | 28.37 | 28.37 | 26.08 | 26.12 | 7,010,723 | -2.32(-8.16%) |
Nov 28, 2008 | 27.63 | 28.58 | 27.53 | 28.44 | 3,270,118 | +0.61(+2.19%) |
Nov 26, 2008 | 26.41 | 27.87 | 25.24 | 27.83 | 8,857,876 | +1.83(+7.03%) |
Nov 25, 2008 | 25.99 | 26.43 | 25.31 | 26.00 | 6,263,568 | +0.05(+0.19%) |
Nov 24, 2008 | 24.86 | 26.11 | 24.22 | 25.95 | 8,338,156 | +1.54(+6.30%) |
Nov 21, 2008 | 22.15 | 24.43 | 21.93 | 24.41 | 9,347,155 | +2.16(+9.71%) |
Nov 20, 2008 | 23.39 | 24.02 | 22.16 | 22.25 | 6,776,804 | -1.37(-5.80%) |
Nov 19, 2008 | 24.39 | 25.37 | 23.57 | 23.62 | 5,377,610 | -0.77(-3.15%) |
Nov 18, 2008 | 24.21 | 24.75 | 23.55 | 24.39 | 4,831,405 | +0.27(+1.12%) |
Nov 17, 2008 | 23.95 | 24.73 | 23.74 | 24.12 | 3,726,208 | -0.20(-0.83%) |
Nov 14, 2008 | 24.75 | 25.71 | 24.17 | 24.32 | 4,840,898 | -1.01(-3.99%) |
Nov 13, 2008 | 23.53 | 25.34 | 22.87 | 25.33 | 5,522,103 | +1.86(+7.91%) |
Nov 12, 2008 | 23.45 | 24.22 | 23.35 | 23.48 | 6,386,039 | -0.75(-3.12%) |
Nov 11, 2008 | 24.51 | 24.57 | 23.68 | 24.23 | 5,344,976 | -0.39(-1.58%) |
Nov 10, 2008 | 24.88 | 25.38 | 24.47 | 24.62 | 4,654,525 | +0.08(+0.34%) |
Nov 07, 2008 | 23.89 | 24.79 | 23.55 | 24.54 | 4,147,181 | +0.77(+3.23%) |
Nov 06, 2008 | 23.73 | 24.31 | 23.55 | 23.77 | 5,917,831 | -0.24(-0.98%) |
Nov 05, 2008 | 24.83 | 24.97 | 23.90 | 24.00 | 5,105,691 | -1.09(-4.33%) |
Nov 04, 2008 | 23.35 | 25.24 | 23.21 | 25.09 | 7,821,478 | +2.05(+8.90%) |
Nov 03, 2008 | 24.00 | 24.41 | 22.98 | 23.04 | 4,811,350 | -1.16(-4.81%) |
Oct 31, 2008 | 22.95 | 24.49 | 22.51 | 24.20 | 5,055,105 | +1.40(+6.13%) |
Oct 30, 2008 | 23.73 | 24.10 | 22.71 | 22.80 | 4,563,821 | -0.24(-1.05%) |
Oct 29, 2008 | 24.37 | 24.41 | 22.89 | 23.05 | 4,869,883 | -0.98(-4.09%) |
Oct 28, 2008 | 21.93 | 24.24 | 21.50 | 24.03 | 6,013,995 | +2.54(+11.83%) |
Oct 27, 2008 | 22.22 | 22.57 | 21.46 | 21.49 | 6,120,478 | -1.11(-4.90%) |
Oct 24, 2008 | 22.20 | 23.28 | 22.16 | 22.60 | 4,198,180 | -0.96(-4.09%) |
Oct 23, 2008 | 22.51 | 23.62 | 22.33 | 23.56 | 6,121,565 | +0.72(+3.15%) |
Oct 22, 2008 | 23.42 | 23.50 | 22.59 | 22.84 | 6,381,502 | -0.77(-3.26%) |