Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 58.67 | 59.05 | 58.40 | 58.86 | 38,112 | +0.01(+0.02%) |
Mar 30, 2009 | 58.84 | 58.87 | 58.69 | 58.85 | 20,697 | +0.30(+0.51%) |
Mar 26, 2009 | 58.72 | 58.73 | 58.41 | 58.55 | 40,947 | -0.03(-0.05%) |
Mar 25, 2009 | 58.54 | 58.80 | 58.42 | 58.58 | 38,419 | -0.08(-0.14%) |
Mar 24, 2009 | 58.43 | 58.92 | 58.43 | 58.66 | 31,255 | -0.18(-0.31%) |
Mar 23, 2009 | 58.85 | 59.01 | 58.73 | 58.84 | 41,232 | +0.01(+0.02%) |
Mar 20, 2009 | 58.88 | 59.07 | 58.73 | 58.83 | 28,100 | -0.08(-0.14%) |
Mar 19, 2009 | 58.54 | 60.17 | 58.54 | 58.91 | 31,040 | -0.05(-0.08%) |
Mar 18, 2009 | 58.15 | 59.20 | 58.03 | 58.96 | 27,493 | +0.97(+1.67%) |
Mar 17, 2009 | 58.22 | 58.22 | 57.97 | 57.99 | 35,997 | -0.07(-0.12%) |
Mar 16, 2009 | 58.16 | 59.38 | 57.96 | 58.06 | 31,871 | -0.04(-0.07%) |
Mar 13, 2009 | 58.18 | 58.36 | 58.02 | 58.10 | 0 | +0.05(+0.09%) |
Mar 12, 2009 | 58.27 | 58.33 | 58.02 | 58.05 | 36,001 | -0.12(-0.21%) |
Mar 11, 2009 | 58.04 | 58.18 | 57.85 | 58.17 | 19,380 | +0.19(+0.33%) |
Mar 10, 2009 | 57.89 | 58.21 | 57.89 | 57.98 | 17,689 | -0.29(-0.50%) |
Mar 09, 2009 | 57.97 | 58.28 | 57.97 | 58.27 | 17,814 | +0.24(+0.41%) |
Mar 06, 2009 | 58.39 | 58.45 | 58.03 | 58.03 | 0 | -0.35(-0.60%) |
Mar 05, 2009 | 58.37 | 58.40 | 58.01 | 58.38 | 23,589 | +0.34(+0.59%) |
Mar 04, 2009 | 58.17 | 58.17 | 57.78 | 58.04 | 42,041 | -0.33(-0.57%) |
Mar 02, 2009 | 58.29 | 58.40 | 58.15 | 58.37 | 19,479 | +0.26(+0.45%) |
Feb 27, 2009 | 58.26 | 58.26 | 57.96 | 58.11 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 58.18 | 58.18 | 57.75 | 58.12 | 18,373 | +0.05(+0.09%) |
Feb 25, 2009 | 58.31 | 58.43 | 58.05 | 58.07 | 32,204 | +0.07(+0.12%) |
Feb 24, 2009 | 58.57 | 58.70 | 58.00 | 58.00 | 26,841 | -0.37(-0.63%) |
Feb 23, 2009 | 58.49 | 58.55 | 58.00 | 58.37 | 21,030 | -0.19(-0.32%) |
Feb 20, 2009 | 58.66 | 58.75 | 58.24 | 58.56 | 32,216 | +0.10(+0.17%) |
Feb 19, 2009 | 58.44 | 58.61 | 58.31 | 58.46 | 23,443 | -0.19(-0.32%) |
Feb 18, 2009 | 58.84 | 58.84 | 58.35 | 58.65 | 21,793 | -0.25(-0.42%) |
Feb 17, 2009 | 58.76 | 58.90 | 58.73 | 58.90 | 20,362 | +0.43(+0.74%) |
Feb 13, 2009 | 58.56 | 58.56 | 58.29 | 58.47 | 14,217 | -0.21(-0.36%) |
Feb 12, 2009 | 58.74 | 58.77 | 58.52 | 58.68 | 23,410 | +0.09(+0.15%) |
Feb 11, 2009 | 58.58 | 58.74 | 58.57 | 58.59 | 31,732 | +0.29(+0.50%) |
Feb 10, 2009 | 58.38 | 58.42 | 57.97 | 58.30 | 16,174 | +0.44(+0.76%) |
Feb 09, 2009 | 58.22 | 58.22 | 57.81 | 57.86 | 34,899 | -0.35(-0.60%) |
Feb 06, 2009 | 58.35 | 58.75 | 57.88 | 58.21 | 34,312 | -0.06(-0.10%) |
Feb 05, 2009 | 58.39 | 58.47 | 58.15 | 58.27 | 22,118 | +0.02(+0.03%) |
Feb 04, 2009 | 58.41 | 58.41 | 58.04 | 58.25 | 20,523 | +0.16(+0.28%) |
Feb 03, 2009 | 58.63 | 58.63 | 58.09 | 58.09 | 23,463 | -0.63(-1.07%) |
Feb 02, 2009 | 58.50 | 58.72 | 58.32 | 58.72 | 35,460 | +0.29(+0.50%) |
Jan 30, 2009 | 58.75 | 58.76 | 58.29 | 58.43 | 0 | -0.14(-0.24%) |
Jan 29, 2009 | 58.85 | 58.85 | 58.29 | 58.57 | 32,409 | -0.24(-0.41%) |
Jan 28, 2009 | 59.11 | 59.11 | 58.50 | 58.81 | 17,203 | -0.25(-0.42%) |
Jan 27, 2009 | 58.93 | 59.11 | 58.76 | 59.06 | 34,327 | +0.30(+0.51%) |
Jan 26, 2009 | 58.97 | 58.97 | 58.58 | 58.76 | 16,636 | -0.11(-0.19%) |
Jan 23, 2009 | 59.02 | 59.02 | 58.70 | 58.87 | 17,906 | -0.14(-0.24%) |
Jan 22, 2009 | 59.12 | 59.12 | 58.83 | 59.01 | 31,080 | +0.00(+0.00%) |
Jan 21, 2009 | 59.26 | 59.26 | 58.73 | 59.01 | 19,827 | -0.28(-0.47%) |
Jan 20, 2009 | 58.96 | 59.29 | 58.85 | 59.29 | 23,475 | -0.11(-0.19%) |
Jan 16, 2009 | 59.30 | 59.49 | 59.03 | 59.40 | 20,532 | -0.17(-0.29%) |
Jan 15, 2009 | 59.59 | 59.63 | 59.32 | 59.57 | 22,328 | -0.04(-0.07%) |
Jan 14, 2009 | 59.58 | 59.66 | 59.32 | 59.61 | 23,975 | +0.15(+0.25%) |
Jan 13, 2009 | 59.27 | 59.46 | 59.10 | 59.46 | 14,430 | +0.03(+0.05%) |
Jan 12, 2009 | 59.24 | 59.44 | 59.24 | 59.43 | 22,623 | +0.15(+0.25%) |
Jan 09, 2009 | 59.10 | 59.36 | 59.10 | 59.28 | 42,051 | +0.13(+0.22%) |
Jan 08, 2009 | 58.98 | 59.17 | 58.98 | 59.15 | 27,396 | +0.05(+0.08%) |
Jan 07, 2009 | 59.07 | 59.16 | 58.72 | 59.10 | 48,098 | +0.22(+0.38%) |
Jan 06, 2009 | 58.77 | 59.08 | 58.52 | 58.88 | 66,481 | -0.02(-0.04%) |
Jan 05, 2009 | 59.14 | 59.14 | 57.24 | 58.90 | 156,597 | -0.10(-0.17%) |
Jan 02, 2009 | 59.60 | 59.62 | 58.86 | 59.00 | 0 | -0.32(-0.54%) |