Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.00 | 34.71 | 33.79 | 34.30 | 538,049 | +0.61(+1.80%) |
Mar 30, 2009 | 34.61 | 34.62 | 33.61 | 33.70 | 629,221 | -0.82(-2.36%) |
Mar 26, 2009 | 34.67 | 34.91 | 34.51 | 34.51 | 1,069,311 | +0.14(+0.41%) |
Mar 25, 2009 | 34.36 | 34.56 | 34.26 | 34.37 | 504,448 | +0.23(+0.68%) |
Mar 24, 2009 | 34.47 | 34.65 | 33.97 | 34.14 | 434,309 | -0.42(-1.22%) |
Mar 23, 2009 | 34.23 | 34.57 | 34.23 | 34.56 | 790,637 | +0.48(+1.41%) |
Mar 20, 2009 | 33.69 | 34.08 | 33.35 | 34.08 | 522,221 | +0.57(+1.70%) |
Mar 19, 2009 | 33.73 | 33.95 | 33.34 | 33.51 | 441,809 | -0.10(-0.31%) |
Mar 18, 2009 | 33.15 | 33.79 | 32.75 | 33.62 | 939,239 | +0.33(+0.98%) |
Mar 17, 2009 | 33.05 | 33.47 | 32.77 | 33.29 | 689,206 | +0.24(+0.74%) |
Mar 16, 2009 | 32.99 | 33.40 | 32.86 | 33.05 | 693,425 | +0.27(+0.82%) |
Mar 13, 2009 | 32.27 | 32.87 | 32.27 | 32.78 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 31.90 | 32.61 | 31.72 | 32.50 | 696,300 | +0.65(+2.06%) |
Mar 11, 2009 | 31.68 | 32.04 | 31.24 | 31.84 | 572,029 | +0.62(+1.97%) |
Mar 10, 2009 | 30.58 | 31.24 | 30.21 | 31.23 | 1,082,630 | +1.11(+3.68%) |
Mar 09, 2009 | 30.58 | 30.65 | 29.77 | 30.12 | 471,396 | -0.51(-1.67%) |
Mar 06, 2009 | 30.40 | 31.05 | 30.30 | 30.63 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.60 | 31.81 | 30.31 | 30.53 | 484,105 | -0.91(-2.90%) |
Mar 04, 2009 | 31.71 | 32.31 | 31.24 | 31.44 | 549,829 | -0.27(-0.85%) |
Mar 02, 2009 | 32.58 | 32.58 | 31.43 | 31.71 | 689,424 | -1.28(-3.89%) |
Feb 27, 2009 | 33.24 | 33.30 | 32.93 | 32.99 | 0 | -0.24(-0.74%) |
Feb 26, 2009 | 33.86 | 34.08 | 33.21 | 33.23 | 410,309 | -0.44(-1.31%) |
Feb 25, 2009 | 34.50 | 34.50 | 33.55 | 33.67 | 806,933 | -0.93(-2.69%) |
Feb 24, 2009 | 33.50 | 34.64 | 33.24 | 34.61 | 722,285 | +1.36(+4.10%) |
Feb 23, 2009 | 34.79 | 34.79 | 33.17 | 33.24 | 565,360 | -1.57(-4.51%) |
Feb 20, 2009 | 34.51 | 34.89 | 33.98 | 34.81 | 585,981 | +0.18(+0.53%) |
Feb 19, 2009 | 34.58 | 35.31 | 34.57 | 34.63 | 459,407 | +0.21(+0.62%) |
Feb 18, 2009 | 35.47 | 35.82 | 33.69 | 34.42 | 1,075,252 | -0.66(-1.87%) |
Feb 17, 2009 | 36.04 | 36.08 | 34.81 | 35.07 | 1,116,362 | -1.21(-3.34%) |
Feb 13, 2009 | 36.30 | 36.33 | 35.97 | 36.29 | 368,524 | +0.06(+0.16%) |
Feb 12, 2009 | 36.47 | 36.47 | 35.77 | 36.23 | 351,185 | -0.17(-0.48%) |
Feb 11, 2009 | 36.60 | 36.60 | 36.18 | 36.40 | 322,543 | +0.12(+0.32%) |
Feb 10, 2009 | 36.63 | 36.90 | 36.17 | 36.29 | 560,321 | -0.31(-0.85%) |
Feb 09, 2009 | 36.58 | 36.69 | 36.27 | 36.60 | 417,798 | -0.08(-0.23%) |
Feb 06, 2009 | 36.32 | 36.68 | 35.96 | 36.68 | 525,283 | +0.64(+1.78%) |
Feb 05, 2009 | 36.32 | 36.41 | 35.91 | 36.04 | 388,565 | -0.15(-0.42%) |
Feb 04, 2009 | 36.32 | 36.53 | 35.89 | 36.19 | 316,726 | -0.16(-0.45%) |
Feb 03, 2009 | 36.16 | 36.37 | 35.89 | 36.36 | 421,657 | +0.33(+0.91%) |
Feb 02, 2009 | 36.46 | 36.46 | 35.87 | 36.03 | 410,292 | -1.12(-3.01%) |
Jan 30, 2009 | 37.26 | 37.43 | 36.86 | 37.15 | 0 | -0.14(-0.37%) |
Jan 29, 2009 | 37.81 | 37.86 | 37.15 | 37.29 | 471,333 | -0.71(-1.87%) |
Jan 28, 2009 | 37.16 | 38.22 | 37.12 | 38.00 | 1,302,298 | +0.97(+2.61%) |
Jan 27, 2009 | 36.96 | 37.16 | 36.74 | 37.03 | 812,370 | -0.05(-0.13%) |
Jan 26, 2009 | 36.41 | 37.10 | 36.34 | 37.08 | 642,513 | +0.51(+1.40%) |
Jan 23, 2009 | 36.41 | 36.61 | 36.18 | 36.56 | 898,056 | -0.28(-0.76%) |
Jan 22, 2009 | 36.51 | 37.16 | 36.16 | 36.84 | 711,823 | +0.31(+0.85%) |
Jan 21, 2009 | 36.51 | 36.61 | 36.12 | 36.53 | 1,225,737 | +0.53(+1.47%) |
Jan 20, 2009 | 37.35 | 37.38 | 36.01 | 36.01 | 725,988 | -1.62(-4.30%) |
Jan 16, 2009 | 37.07 | 37.77 | 36.19 | 37.63 | 849,593 | +1.05(+2.87%) |
Jan 15, 2009 | 36.77 | 36.81 | 35.66 | 36.58 | 394,871 | +0.10(+0.29%) |
Jan 14, 2009 | 37.50 | 37.60 | 35.87 | 36.47 | 771,987 | -1.84(-4.81%) |
Jan 13, 2009 | 38.16 | 38.34 | 37.75 | 38.31 | 683,203 | +0.26(+0.67%) |
Jan 12, 2009 | 38.60 | 39.07 | 37.64 | 38.06 | 1,077,773 | -0.09(-0.24%) |
Jan 09, 2009 | 37.56 | 38.39 | 37.56 | 38.15 | 386,905 | +0.57(+1.52%) |
Jan 08, 2009 | 37.96 | 38.73 | 37.00 | 37.58 | 746,043 | -0.49(-1.29%) |
Jan 07, 2009 | 38.74 | 38.89 | 37.70 | 38.07 | 654,616 | -1.17(-2.97%) |
Jan 06, 2009 | 39.00 | 39.61 | 38.48 | 39.23 | 879,203 | +0.78(+2.03%) |
Jan 05, 2009 | 36.89 | 39.50 | 36.77 | 38.45 | 2,051,988 | +1.29(+3.48%) |
Jan 02, 2009 | 36.52 | 38.48 | 36.52 | 37.16 | 0 | -0.58(-1.54%) |