Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 28.17 | 29.44 | 28.07 | 28.94 | 2,565,760 | +1.06(+3.80%) |
Mar 30, 2009 | 28.38 | 28.48 | 27.38 | 27.88 | 2,266,389 | -1.81(-6.10%) |
Mar 26, 2009 | 28.71 | 29.83 | 28.69 | 29.69 | 2,991,904 | +1.28(+4.51%) |
Mar 25, 2009 | 28.45 | 29.10 | 27.91 | 28.41 | 3,362,184 | +0.15(+0.53%) |
Mar 24, 2009 | 28.02 | 29.32 | 28.00 | 28.26 | 4,388,879 | +0.14(+0.50%) |
Mar 23, 2009 | 27.95 | 28.22 | 27.52 | 28.12 | 5,068,167 | -2.68(-8.70%) |
Mar 20, 2009 | 32.67 | 32.67 | 30.70 | 30.80 | 2,062,887 | -1.78(-5.45%) |
Mar 19, 2009 | 33.18 | 33.21 | 32.39 | 32.58 | 1,291,913 | -0.41(-1.26%) |
Mar 18, 2009 | 32.29 | 33.49 | 32.05 | 32.99 | 1,291,568 | +0.56(+1.73%) |
Mar 17, 2009 | 31.30 | 32.44 | 31.30 | 32.43 | 1,456,374 | +1.10(+3.51%) |
Mar 16, 2009 | 31.82 | 32.14 | 31.30 | 31.33 | 1,999,724 | -0.13(-0.41%) |
Mar 13, 2009 | 32.01 | 32.01 | 31.25 | 31.46 | 0 | -0.35(-1.10%) |
Mar 12, 2009 | 30.54 | 31.86 | 30.26 | 31.81 | 1,476,794 | +1.13(+3.68%) |
Mar 11, 2009 | 30.51 | 30.95 | 30.20 | 30.68 | 1,418,737 | +0.50(+1.66%) |
Mar 10, 2009 | 30.59 | 30.59 | 29.88 | 30.18 | 3,499,117 | +0.09(+0.30%) |
Mar 09, 2009 | 31.11 | 31.39 | 29.96 | 30.09 | 1,622,593 | -1.32(-4.20%) |
Mar 06, 2009 | 32.10 | 32.43 | 30.86 | 31.41 | 0 | -0.44(-1.38%) |
Mar 05, 2009 | 33.22 | 33.80 | 31.60 | 31.85 | 2,215,791 | -2.18(-6.41%) |
Mar 04, 2009 | 33.76 | 34.57 | 33.24 | 34.03 | 1,941,957 | +0.66(+1.98%) |
Mar 02, 2009 | 34.99 | 36.18 | 33.29 | 33.37 | 3,526,707 | -3.91(-10.49%) |
Feb 27, 2009 | 37.18 | 38.04 | 36.80 | 37.28 | 0 | -0.15(-0.40%) |
Feb 26, 2009 | 39.22 | 39.25 | 37.41 | 37.43 | 2,235,725 | -1.31(-3.38%) |
Feb 25, 2009 | 39.22 | 39.40 | 38.27 | 38.74 | 2,179,042 | -0.46(-1.17%) |
Feb 24, 2009 | 38.29 | 39.40 | 37.64 | 39.20 | 2,137,077 | +1.30(+3.43%) |
Feb 23, 2009 | 39.48 | 39.70 | 37.76 | 37.90 | 2,110,487 | -1.24(-3.17%) |
Feb 20, 2009 | 36.25 | 39.74 | 38.71 | 39.14 | 0 | -0.75(-1.88%) |
Feb 19, 2009 | 41.41 | 41.53 | 39.73 | 39.89 | 1,664,062 | -1.25(-3.04%) |
Feb 18, 2009 | 40.78 | 41.59 | 40.11 | 41.14 | 2,224,454 | +0.40(+0.98%) |
Feb 17, 2009 | 40.61 | 41.97 | 40.00 | 40.74 | 2,566,703 | -1.55(-3.67%) |
Feb 13, 2009 | 42.34 | 43.03 | 41.97 | 42.29 | 2,444,537 | +0.07(+0.17%) |
Feb 12, 2009 | 42.39 | 42.76 | 41.36 | 42.22 | 2,749,040 | -0.38(-0.89%) |
Feb 11, 2009 | 43.00 | 43.29 | 42.08 | 42.60 | 1,305,625 | -0.35(-0.81%) |
Feb 10, 2009 | 43.77 | 44.24 | 42.79 | 42.95 | 1,544,401 | -1.06(-2.41%) |
Feb 09, 2009 | 44.77 | 45.25 | 43.56 | 44.01 | 1,807,530 | -0.85(-1.89%) |
Feb 06, 2009 | 43.31 | 45.03 | 43.26 | 44.86 | 2,494,928 | +1.49(+3.44%) |
Feb 05, 2009 | 41.89 | 43.71 | 41.51 | 43.37 | 1,538,675 | +0.43(+1.00%) |
Feb 04, 2009 | 42.95 | 43.82 | 42.65 | 42.94 | 1,694,067 | +0.39(+0.92%) |
Feb 03, 2009 | 42.70 | 43.00 | 41.58 | 42.55 | 1,979,875 | -0.15(-0.35%) |
Feb 02, 2009 | 42.98 | 43.99 | 41.83 | 42.70 | 2,222,854 | -0.59(-1.36%) |
Jan 30, 2009 | 43.75 | 44.42 | 42.88 | 43.29 | 0 | -0.19(-0.44%) |
Jan 29, 2009 | 44.30 | 44.46 | 42.97 | 43.48 | 984,340 | -1.28(-2.86%) |
Jan 28, 2009 | 44.70 | 45.00 | 44.12 | 44.76 | 1,325,953 | +0.78(+1.77%) |
Jan 27, 2009 | 43.63 | 44.10 | 43.15 | 43.98 | 759,052 | +0.32(+0.73%) |
Jan 26, 2009 | 42.95 | 44.00 | 42.76 | 43.66 | 1,250,363 | +0.85(+1.99%) |
Jan 23, 2009 | 41.01 | 42.98 | 40.31 | 42.81 | 1,426,846 | +0.78(+1.86%) |
Jan 22, 2009 | 41.85 | 42.50 | 40.71 | 42.03 | 1,507,015 | -0.17(-0.40%) |
Jan 21, 2009 | 40.56 | 42.38 | 40.47 | 42.20 | 1,763,659 | +1.89(+4.69%) |
Jan 20, 2009 | 41.69 | 41.70 | 39.97 | 40.31 | 1,980,198 | -1.23(-2.96%) |
Jan 16, 2009 | 41.85 | 41.85 | 40.64 | 41.54 | 2,036,148 | +0.58(+1.42%) |
Jan 15, 2009 | 37.61 | 41.25 | 37.15 | 40.96 | 2,856,874 | +3.36(+8.94%) |
Jan 14, 2009 | 38.50 | 38.63 | 37.00 | 37.60 | 1,590,284 | -1.38(-3.54%) |
Jan 13, 2009 | 38.33 | 39.13 | 38.10 | 38.98 | 1,214,440 | +0.66(+1.72%) |
Jan 12, 2009 | 38.90 | 39.05 | 38.03 | 38.32 | 766,880 | -0.34(-0.88%) |
Jan 09, 2009 | 39.45 | 39.63 | 38.34 | 38.66 | 644,184 | -0.71(-1.80%) |
Jan 08, 2009 | 39.21 | 39.39 | 38.43 | 39.37 | 753,213 | +0.17(+0.43%) |
Jan 07, 2009 | 40.04 | 40.04 | 38.72 | 39.20 | 977,436 | -1.43(-3.52%) |
Jan 06, 2009 | 40.16 | 40.95 | 39.64 | 40.63 | 929,424 | +0.76(+1.91%) |
Jan 05, 2009 | 40.26 | 40.58 | 39.38 | 39.87 | 906,120 | -0.43(-1.07%) |
Jan 02, 2009 | 38.60 | 40.41 | 37.71 | 40.30 | 0 | +2.25(+5.91%) |