Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.87 | 37.73 | 36.01 | 37.24 | 1,243,636 | +0.38(+1.03%) |
Mar 30, 2009 | 36.94 | 37.00 | 35.47 | 36.86 | 939,422 | -1.21(-3.18%) |
Mar 26, 2009 | 38.26 | 38.26 | 37.05 | 38.07 | 1,629,597 | +0.01(+0.03%) |
Mar 25, 2009 | 37.70 | 38.86 | 36.52 | 38.06 | 1,306,215 | +0.36(+0.95%) |
Mar 24, 2009 | 38.54 | 38.54 | 37.54 | 37.70 | 1,581,262 | -1.17(-3.01%) |
Mar 23, 2009 | 37.68 | 38.95 | 36.17 | 38.87 | 3,116,044 | +3.46(+9.77%) |
Mar 20, 2009 | 36.49 | 36.49 | 35.40 | 35.41 | 1,459,909 | -0.99(-2.72%) |
Mar 19, 2009 | 36.57 | 37.19 | 35.96 | 36.40 | 1,777,388 | +0.05(+0.14%) |
Mar 18, 2009 | 35.69 | 36.82 | 35.62 | 36.35 | 1,291,677 | +0.28(+0.78%) |
Mar 17, 2009 | 34.65 | 36.10 | 34.21 | 36.07 | 2,196,256 | +1.52(+4.40%) |
Mar 16, 2009 | 36.95 | 36.95 | 34.44 | 34.55 | 1,990,282 | -1.17(-3.28%) |
Mar 13, 2009 | 36.22 | 36.91 | 34.77 | 35.72 | 2,361,737 | -0.63(-1.73%) |
Mar 12, 2009 | 34.16 | 36.47 | 33.82 | 36.35 | 3,293,198 | +2.50(+7.39%) |
Mar 11, 2009 | 33.56 | 34.84 | 33.56 | 33.85 | 1,955,711 | -0.15(-0.44%) |
Mar 10, 2009 | 32.75 | 34.51 | 32.38 | 34.00 | 2,092,043 | +1.63(+5.04%) |
Mar 09, 2009 | 32.01 | 33.95 | 32.01 | 32.37 | 2,541,006 | +0.39(+1.22%) |
Mar 06, 2009 | 32.43 | 32.99 | 31.30 | 31.98 | 1,864,339 | -0.02(-0.06%) |
Mar 05, 2009 | 32.56 | 33.42 | 31.81 | 32.00 | 1,767,866 | -0.31(-0.96%) |
Mar 04, 2009 | 31.55 | 32.84 | 31.19 | 32.31 | 1,733,169 | +2.12(+7.02%) |
Mar 02, 2009 | 30.92 | 31.14 | 29.67 | 30.19 | 2,133,192 | -1.14(-3.64%) |
Feb 27, 2009 | 31.73 | 32.34 | 31.08 | 31.33 | 2,065,256 | -0.83(-2.58%) |
Feb 26, 2009 | 33.97 | 34.34 | 32.07 | 32.16 | 1,729,501 | -1.81(-5.33%) |
Feb 25, 2009 | 33.44 | 34.47 | 32.90 | 33.97 | 1,976,062 | +0.58(+1.74%) |
Feb 24, 2009 | 32.14 | 33.56 | 32.05 | 33.39 | 1,546,942 | +1.19(+3.70%) |
Feb 23, 2009 | 33.31 | 33.50 | 32.05 | 32.20 | 1,125,358 | -0.88(-2.66%) |
Feb 20, 2009 | 32.28 | 33.39 | 31.74 | 33.08 | 2,125,553 | +0.38(+1.16%) |
Feb 19, 2009 | 34.39 | 34.39 | 32.49 | 32.70 | 2,484,255 | -1.17(-3.45%) |
Feb 18, 2009 | 35.59 | 35.64 | 33.59 | 33.87 | 2,558,336 | -1.67(-4.70%) |
Feb 17, 2009 | 34.61 | 35.99 | 34.39 | 35.54 | 1,855,325 | -0.37(-1.03%) |
Feb 13, 2009 | 35.49 | 36.61 | 35.10 | 35.91 | 1,902,269 | +0.41(+1.15%) |
Feb 12, 2009 | 34.72 | 35.50 | 34.13 | 35.50 | 2,073,753 | +0.65(+1.87%) |
Feb 11, 2009 | 34.62 | 35.50 | 34.50 | 34.85 | 1,807,153 | +0.30(+0.87%) |
Feb 10, 2009 | 35.42 | 35.93 | 34.25 | 34.55 | 3,075,845 | -0.58(-1.65%) |
Feb 09, 2009 | 34.24 | 35.50 | 34.01 | 35.13 | 2,742,764 | +0.89(+2.60%) |
Feb 06, 2009 | 33.62 | 35.00 | 33.48 | 34.24 | 3,365,189 | -0.34(-0.98%) |
Feb 05, 2009 | 33.58 | 35.24 | 33.29 | 34.58 | 3,794,971 | +0.67(+1.98%) |
Feb 04, 2009 | 31.79 | 34.56 | 31.18 | 33.91 | 13,703,123 | +5.92(+21.15%) |
Feb 03, 2009 | 28.92 | 28.92 | 27.21 | 27.99 | 3,291,499 | +0.58(+2.12%) |
Feb 02, 2009 | 27.19 | 27.93 | 26.83 | 27.41 | 2,604,895 | +0.05(+0.18%) |
Jan 30, 2009 | 28.00 | 28.21 | 26.68 | 27.36 | 1,998,437 | -0.61(-2.18%) |
Jan 29, 2009 | 28.21 | 28.65 | 27.87 | 27.97 | 1,630,295 | -0.48(-1.69%) |
Jan 28, 2009 | 27.85 | 29.00 | 27.81 | 28.45 | 2,224,803 | +0.93(+3.38%) |
Jan 27, 2009 | 28.06 | 28.38 | 26.99 | 27.52 | 2,280,624 | -0.05(-0.18%) |
Jan 26, 2009 | 27.81 | 28.78 | 27.23 | 27.57 | 1,533,577 | -0.18(-0.65%) |
Jan 23, 2009 | 28.10 | 28.78 | 27.21 | 27.75 | 2,831,551 | +0.31(+1.13%) |
Jan 22, 2009 | 28.10 | 28.10 | 26.79 | 27.44 | 2,362,642 | -1.26(-4.39%) |
Jan 21, 2009 | 27.78 | 28.73 | 27.16 | 28.70 | 1,894,420 | +1.36(+4.97%) |
Jan 20, 2009 | 30.25 | 30.30 | 27.21 | 27.34 | 3,265,132 | -2.99(-9.86%) |
Jan 16, 2009 | 28.46 | 30.34 | 28.26 | 30.33 | 4,476,875 | +2.16(+7.67%) |
Jan 15, 2009 | 24.93 | 29.08 | 24.75 | 28.17 | 4,477,686 | +3.17(+12.68%) |
Jan 14, 2009 | 25.52 | 25.65 | 24.83 | 25.00 | 2,294,871 | -0.73(-2.84%) |
Jan 13, 2009 | 24.33 | 26.12 | 24.01 | 25.73 | 2,113,554 | +1.40(+5.75%) |
Jan 12, 2009 | 23.34 | 24.50 | 23.34 | 24.33 | 1,834,256 | +0.90(+3.84%) |
Jan 09, 2009 | 24.97 | 25.05 | 23.29 | 23.43 | 2,635,529 | -1.22(-4.95%) |
Jan 08, 2009 | 25.47 | 25.63 | 24.13 | 24.65 | 1,642,601 | -0.96(-3.75%) |
Jan 07, 2009 | 26.54 | 26.70 | 25.05 | 25.61 | 1,052,849 | -1.39(-5.15%) |
Jan 06, 2009 | 27.59 | 28.00 | 26.33 | 27.00 | 1,954,059 | -0.48(-1.75%) |
Jan 05, 2009 | 26.80 | 27.86 | 26.25 | 27.48 | 1,716,039 | +0.63(+2.35%) |