Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.43 | 36.98 | 35.43 | 36.05 | 574,335 | +0.67(+1.89%) |
Mar 30, 2009 | 35.06 | 35.85 | 34.77 | 35.38 | 528,125 | -1.69(-4.56%) |
Mar 26, 2009 | 37.23 | 38.00 | 36.52 | 37.07 | 656,427 | +0.92(+2.54%) |
Mar 25, 2009 | 35.76 | 36.96 | 35.49 | 36.15 | 840,643 | +0.39(+1.09%) |
Mar 24, 2009 | 35.71 | 36.44 | 34.88 | 35.76 | 667,205 | -0.07(-0.20%) |
Mar 23, 2009 | 35.22 | 35.83 | 34.93 | 35.83 | 491,276 | +2.04(+6.04%) |
Mar 20, 2009 | 35.24 | 35.24 | 33.54 | 33.79 | 632,381 | -1.05(-3.01%) |
Mar 19, 2009 | 34.99 | 35.85 | 34.69 | 34.84 | 587,950 | +1.03(+3.05%) |
Mar 18, 2009 | 33.43 | 34.33 | 32.71 | 33.81 | 774,094 | -0.39(-1.14%) |
Mar 17, 2009 | 32.79 | 34.20 | 32.19 | 34.20 | 452,049 | +1.16(+3.51%) |
Mar 16, 2009 | 33.11 | 33.96 | 32.32 | 33.04 | 737,097 | -0.07(-0.21%) |
Mar 13, 2009 | 34.21 | 34.22 | 32.75 | 33.11 | 0 | -0.41(-1.22%) |
Mar 12, 2009 | 32.81 | 33.76 | 32.16 | 33.52 | 668,652 | +1.33(+4.13%) |
Mar 11, 2009 | 31.70 | 32.79 | 31.70 | 32.19 | 670,508 | +0.14(+0.44%) |
Mar 10, 2009 | 32.11 | 33.01 | 31.77 | 32.05 | 748,312 | +1.03(+3.32%) |
Mar 09, 2009 | 30.75 | 32.50 | 30.75 | 31.02 | 689,106 | -0.45(-1.43%) |
Mar 06, 2009 | 31.20 | 32.58 | 30.63 | 31.47 | 0 | +0.38(+1.22%) |
Mar 05, 2009 | 31.60 | 32.26 | 31.03 | 31.09 | 373,283 | -1.01(-3.15%) |
Mar 04, 2009 | 31.00 | 32.39 | 31.00 | 32.10 | 592,937 | +2.73(+9.30%) |
Mar 02, 2009 | 30.10 | 30.48 | 28.77 | 29.37 | 701,546 | -1.82(-5.84%) |
Feb 27, 2009 | 31.32 | 31.91 | 30.16 | 31.19 | 0 | -0.58(-1.83%) |
Feb 26, 2009 | 31.54 | 32.36 | 31.49 | 31.77 | 619,005 | +0.63(+2.02%) |
Feb 25, 2009 | 30.37 | 31.53 | 29.86 | 31.14 | 575,772 | +0.52(+1.70%) |
Feb 24, 2009 | 28.63 | 30.71 | 28.63 | 30.62 | 627,221 | +1.57(+5.40%) |
Feb 23, 2009 | 31.25 | 31.25 | 28.44 | 29.05 | 441,342 | -1.34(-4.41%) |
Feb 20, 2009 | 30.64 | 30.93 | 29.47 | 30.39 | 688,078 | -0.57(-1.84%) |
Feb 19, 2009 | 30.40 | 31.35 | 29.71 | 30.96 | 561,016 | +1.25(+4.21%) |
Feb 18, 2009 | 30.01 | 30.38 | 29.46 | 29.71 | 460,619 | -0.41(-1.36%) |
Feb 17, 2009 | 30.71 | 30.71 | 29.69 | 30.12 | 522,291 | -1.93(-6.02%) |
Feb 13, 2009 | 31.57 | 32.30 | 31.38 | 32.05 | 482,658 | +0.59(+1.88%) |
Feb 12, 2009 | 30.11 | 31.48 | 30.11 | 31.46 | 369,671 | +0.25(+0.80%) |
Feb 11, 2009 | 31.31 | 31.78 | 30.76 | 31.21 | 621,284 | +0.00(+0.00%) |
Feb 10, 2009 | 32.93 | 33.16 | 30.63 | 31.21 | 715,523 | -1.77(-5.37%) |
Feb 09, 2009 | 32.90 | 33.49 | 32.42 | 32.98 | 676,242 | +0.53(+1.63%) |
Feb 06, 2009 | 31.29 | 33.17 | 31.00 | 32.45 | 1,183,641 | +0.25(+0.78%) |
Feb 05, 2009 | 32.27 | 32.27 | 31.20 | 32.20 | 850,399 | +0.58(+1.83%) |
Feb 04, 2009 | 31.87 | 32.35 | 31.16 | 31.62 | 938,192 | -0.08(-0.25%) |
Feb 03, 2009 | 31.62 | 32.26 | 31.19 | 31.70 | 1,300,532 | +0.34(+1.08%) |
Feb 02, 2009 | 31.05 | 31.83 | 30.88 | 31.36 | 1,126,347 | -0.34(-1.07%) |
Jan 30, 2009 | 31.83 | 32.31 | 31.05 | 31.70 | 0 | -0.16(-0.50%) |
Jan 29, 2009 | 31.90 | 32.29 | 31.61 | 31.86 | 865,431 | -0.80(-2.45%) |
Jan 28, 2009 | 32.19 | 33.37 | 32.14 | 32.66 | 659,214 | +0.62(+1.94%) |
Jan 27, 2009 | 32.00 | 32.55 | 31.51 | 32.04 | 840,232 | -0.58(-1.78%) |
Jan 26, 2009 | 32.49 | 33.46 | 32.15 | 32.62 | 1,017,738 | +1.12(+3.56%) |
Jan 23, 2009 | 29.90 | 32.13 | 29.83 | 31.50 | 730,864 | +0.79(+2.57%) |
Jan 22, 2009 | 30.53 | 31.68 | 29.51 | 30.71 | 1,086,566 | -0.29(-0.94%) |
Jan 21, 2009 | 30.67 | 31.07 | 29.02 | 31.00 | 762,996 | +1.46(+4.94%) |
Jan 20, 2009 | 31.00 | 31.00 | 29.25 | 29.54 | 898,111 | -2.39(-7.49%) |
Jan 16, 2009 | 31.99 | 33.00 | 31.33 | 31.93 | 685,337 | +0.60(+1.92%) |
Jan 15, 2009 | 31.50 | 31.50 | 29.63 | 31.33 | 893,403 | +0.13(+0.42%) |
Jan 14, 2009 | 32.12 | 32.36 | 31.02 | 31.20 | 411,884 | -1.89(-5.71%) |
Jan 13, 2009 | 31.87 | 33.11 | 31.87 | 33.09 | 331,772 | +0.96(+2.99%) |
Jan 12, 2009 | 32.78 | 33.44 | 31.98 | 32.13 | 298,451 | -1.61(-4.77%) |
Jan 09, 2009 | 34.76 | 34.76 | 33.40 | 33.74 | 432,073 | -0.96(-2.77%) |
Jan 08, 2009 | 32.89 | 34.75 | 32.89 | 34.70 | 923,213 | +1.08(+3.21%) |
Jan 07, 2009 | 34.37 | 35.50 | 33.35 | 33.62 | 995,662 | -2.23(-6.22%) |
Jan 06, 2009 | 36.06 | 36.74 | 35.19 | 35.85 | 896,343 | +0.14(+0.39%) |
Jan 05, 2009 | 35.10 | 35.97 | 34.99 | 35.71 | 551,462 | +0.77(+2.20%) |
Jan 02, 2009 | 33.85 | 34.94 | 33.40 | 34.94 | 0 | +1.22(+3.62%) |