Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 38.91 | 39.08 | 38.82 | 39.08 | 13,576 | +0.26(+0.68%) |
Mar 30, 2009 | 39.04 | 39.05 | 38.62 | 38.82 | 25,859 | +0.38(+0.99%) |
Mar 26, 2009 | 38.18 | 38.69 | 37.93 | 38.44 | 27,285 | +0.16(+0.41%) |
Mar 25, 2009 | 38.59 | 38.59 | 38.18 | 38.28 | 21,690 | -0.40(-1.03%) |
Mar 24, 2009 | 38.38 | 38.86 | 38.18 | 38.68 | 22,718 | +0.16(+0.42%) |
Mar 23, 2009 | 38.79 | 38.93 | 38.47 | 38.52 | 41,934 | +0.14(+0.38%) |
Mar 20, 2009 | 38.11 | 38.81 | 38.11 | 38.38 | 30,542 | +0.03(+0.09%) |
Mar 19, 2009 | 38.81 | 39.44 | 38.34 | 38.34 | 87,144 | +0.18(+0.48%) |
Mar 18, 2009 | 37.26 | 38.96 | 37.26 | 38.16 | 55,092 | +0.53(+1.41%) |
Mar 17, 2009 | 37.68 | 38.06 | 37.36 | 37.62 | 44,898 | -0.00(-0.01%) |
Mar 16, 2009 | 37.67 | 37.91 | 37.57 | 37.63 | 42,627 | -0.41(-1.09%) |
Mar 13, 2009 | 38.04 | 38.27 | 37.91 | 38.04 | 0 | -0.13(-0.33%) |
Mar 12, 2009 | 37.91 | 38.27 | 37.86 | 38.17 | 14,140 | +0.19(+0.51%) |
Mar 11, 2009 | 37.57 | 37.97 | 37.57 | 37.97 | 27,725 | +0.40(+1.06%) |
Mar 10, 2009 | 37.89 | 38.47 | 37.57 | 37.57 | 29,875 | -0.70(-1.82%) |
Mar 09, 2009 | 38.42 | 38.42 | 37.91 | 38.27 | 25,855 | +0.03(+0.08%) |
Mar 06, 2009 | 38.37 | 38.80 | 38.18 | 38.24 | 0 | -0.42(-1.10%) |
Mar 05, 2009 | 38.08 | 38.66 | 38.05 | 38.66 | 26,776 | +1.05(+2.78%) |
Mar 04, 2009 | 37.58 | 37.77 | 37.47 | 37.61 | 23,584 | -0.26(-0.70%) |
Mar 02, 2009 | 38.19 | 38.31 | 37.73 | 37.88 | 99,021 | -0.52(-1.34%) |
Feb 27, 2009 | 38.54 | 38.54 | 38.26 | 38.39 | 0 | +0.03(+0.07%) |
Feb 26, 2009 | 38.62 | 38.62 | 38.37 | 38.37 | 15,883 | -0.22(-0.57%) |
Feb 25, 2009 | 39.03 | 39.03 | 38.57 | 38.59 | 54,247 | -0.22(-0.57%) |
Feb 24, 2009 | 39.19 | 39.37 | 38.79 | 38.81 | 71,267 | -0.07(-0.19%) |
Feb 23, 2009 | 39.49 | 39.49 | 38.67 | 38.88 | 35,221 | +0.23(+0.59%) |
Feb 20, 2009 | 38.97 | 39.00 | 38.66 | 38.66 | 24,974 | +0.21(+0.55%) |
Feb 19, 2009 | 38.65 | 38.73 | 38.20 | 38.45 | 71,194 | -0.56(-1.43%) |
Feb 18, 2009 | 39.67 | 39.67 | 38.99 | 39.00 | 61,114 | -0.22(-0.55%) |
Feb 17, 2009 | 39.56 | 39.76 | 38.99 | 39.22 | 202,841 | +0.35(+0.89%) |
Feb 13, 2009 | 39.16 | 39.16 | 38.87 | 38.87 | 18,228 | -0.23(-0.59%) |
Feb 12, 2009 | 39.75 | 39.81 | 39.10 | 39.10 | 125,911 | -0.20(-0.51%) |
Feb 11, 2009 | 39.63 | 39.78 | 39.27 | 39.30 | 117,406 | +0.06(+0.15%) |
Feb 10, 2009 | 39.69 | 39.69 | 39.15 | 39.24 | 117,696 | +0.20(+0.52%) |
Feb 09, 2009 | 38.80 | 39.04 | 38.73 | 39.04 | 36,558 | +0.15(+0.39%) |
Feb 06, 2009 | 39.39 | 39.43 | 38.80 | 38.89 | 93,793 | -0.65(-1.64%) |
Feb 05, 2009 | 39.42 | 39.64 | 39.31 | 39.54 | 25,938 | +0.16(+0.40%) |
Feb 04, 2009 | 39.36 | 39.41 | 39.04 | 39.38 | 25,532 | +0.13(+0.32%) |
Feb 03, 2009 | 39.65 | 39.65 | 39.22 | 39.25 | 24,091 | -0.54(-1.36%) |
Feb 02, 2009 | 39.70 | 39.80 | 39.38 | 39.79 | 11,802 | +0.25(+0.62%) |
Jan 30, 2009 | 39.75 | 39.75 | 39.38 | 39.55 | 0 | +0.06(+0.15%) |
Jan 29, 2009 | 39.99 | 40.05 | 39.36 | 39.49 | 95,158 | -0.73(-1.82%) |
Jan 28, 2009 | 40.62 | 40.86 | 40.02 | 40.22 | 29,693 | -0.33(-0.81%) |
Jan 27, 2009 | 39.79 | 40.55 | 39.74 | 40.55 | 37,496 | +0.92(+2.33%) |
Jan 26, 2009 | 40.03 | 40.22 | 38.77 | 39.63 | 47,756 | -0.35(-0.89%) |
Jan 23, 2009 | 40.08 | 40.16 | 39.59 | 39.98 | 46,507 | -0.14(-0.35%) |
Jan 22, 2009 | 40.46 | 40.46 | 39.84 | 40.12 | 36,339 | -0.36(-0.89%) |
Jan 21, 2009 | 40.72 | 41.21 | 40.45 | 40.48 | 36,113 | -0.80(-1.93%) |
Jan 20, 2009 | 40.69 | 41.53 | 40.53 | 41.28 | 24,621 | -0.38(-0.92%) |
Jan 16, 2009 | 41.44 | 41.69 | 41.14 | 41.66 | 19,423 | -0.13(-0.32%) |
Jan 15, 2009 | 41.72 | 41.95 | 41.67 | 41.79 | 45,527 | +0.16(+0.39%) |
Jan 14, 2009 | 41.21 | 41.78 | 41.07 | 41.63 | 58,036 | +0.67(+1.64%) |
Jan 13, 2009 | 40.89 | 40.96 | 40.84 | 40.96 | 11,432 | -0.01(-0.02%) |
Jan 12, 2009 | 40.95 | 41.33 | 40.73 | 40.97 | 75,450 | +0.03(+0.08%) |
Jan 09, 2009 | 40.69 | 41.15 | 40.69 | 40.94 | 16,700 | -0.09(-0.22%) |
Jan 08, 2009 | 40.86 | 41.03 | 40.78 | 41.03 | 19,381 | +0.21(+0.50%) |
Jan 07, 2009 | 40.63 | 40.82 | 40.44 | 40.82 | 36,579 | +0.35(+0.87%) |
Jan 06, 2009 | 40.68 | 40.68 | 40.02 | 40.47 | 67,930 | -0.35(-0.86%) |
Jan 05, 2009 | 40.98 | 41.28 | 40.75 | 40.82 | 81,157 | -0.48(-1.16%) |
Jan 02, 2009 | 42.27 | 42.50 | 41.18 | 41.30 | 0 | -0.97(-2.29%) |