Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 42.68 | 44.19 | 41.89 | 43.80 | 1,444,361 | +1.94(+4.64%) |
Mar 30, 2009 | 41.09 | 42.78 | 41.01 | 41.86 | 1,004,448 | -1.84(-4.21%) |
Mar 26, 2009 | 44.16 | 44.53 | 43.18 | 43.70 | 1,138,680 | +0.18(+0.41%) |
Mar 25, 2009 | 41.80 | 43.52 | 41.65 | 43.52 | 1,477,584 | +1.31(+3.09%) |
Mar 24, 2009 | 41.23 | 42.85 | 40.94 | 42.22 | 1,013,121 | +0.02(+0.06%) |
Mar 23, 2009 | 43.13 | 43.39 | 41.92 | 42.19 | 1,672,689 | +0.52(+1.26%) |
Mar 20, 2009 | 41.13 | 42.14 | 40.99 | 41.67 | 1,162,465 | +0.31(+0.74%) |
Mar 19, 2009 | 39.66 | 41.83 | 39.53 | 41.36 | 2,334,135 | +3.39(+8.91%) |
Mar 18, 2009 | 35.34 | 37.98 | 33.24 | 37.98 | 2,568,999 | +2.05(+5.70%) |
Mar 17, 2009 | 36.63 | 37.05 | 35.31 | 35.93 | 1,124,575 | -1.36(-3.65%) |
Mar 16, 2009 | 37.20 | 37.96 | 36.84 | 37.29 | 803,290 | +0.14(+0.37%) |
Mar 13, 2009 | 37.82 | 38.00 | 36.99 | 37.16 | 653,910 | +0.19(+0.52%) |
Mar 12, 2009 | 36.30 | 36.98 | 36.24 | 36.96 | 871,896 | +0.59(+1.62%) |
Mar 11, 2009 | 35.75 | 36.98 | 35.54 | 36.37 | 1,351,404 | +1.44(+4.13%) |
Mar 10, 2009 | 38.21 | 38.21 | 34.33 | 34.93 | 2,137,733 | -2.80(-7.43%) |
Mar 09, 2009 | 38.18 | 38.44 | 37.08 | 37.74 | 1,435,223 | -0.85(-2.19%) |
Mar 06, 2009 | 39.07 | 39.47 | 37.93 | 38.58 | 1,485,112 | +0.11(+0.29%) |
Mar 05, 2009 | 36.41 | 38.59 | 36.14 | 38.47 | 1,759,310 | +2.52(+7.02%) |
Mar 04, 2009 | 36.57 | 37.10 | 35.59 | 35.95 | 1,598,342 | +0.91(+2.60%) |
Mar 02, 2009 | 36.28 | 36.41 | 34.54 | 35.04 | 1,513,177 | -1.62(-4.42%) |
Feb 27, 2009 | 36.06 | 37.02 | 35.30 | 36.66 | 2,108,917 | +1.11(+3.13%) |
Feb 26, 2009 | 35.13 | 36.10 | 34.81 | 35.54 | 1,455,822 | -0.33(-0.92%) |
Feb 25, 2009 | 36.22 | 37.03 | 35.86 | 35.87 | 1,654,617 | -0.77(-2.11%) |
Feb 24, 2009 | 38.96 | 39.03 | 36.48 | 36.65 | 2,032,689 | -2.90(-7.34%) |
Feb 23, 2009 | 39.53 | 40.21 | 38.56 | 39.55 | 1,086,574 | -0.81(-2.02%) |
Feb 20, 2009 | 39.67 | 40.90 | 38.91 | 40.36 | 1,821,085 | +1.68(+4.33%) |
Feb 19, 2009 | 39.90 | 40.10 | 38.59 | 38.69 | 1,253,495 | -1.17(-2.93%) |
Feb 18, 2009 | 39.83 | 39.97 | 38.61 | 39.86 | 1,193,863 | -0.51(-1.26%) |
Feb 17, 2009 | 39.02 | 41.02 | 38.95 | 40.36 | 2,142,722 | +1.85(+4.81%) |
Feb 13, 2009 | 38.22 | 39.07 | 37.97 | 38.51 | 658,954 | -0.95(-2.41%) |
Feb 12, 2009 | 38.61 | 39.73 | 38.21 | 39.46 | 1,400,311 | -0.32(-0.81%) |
Feb 11, 2009 | 36.69 | 39.78 | 36.13 | 39.78 | 2,279,082 | +4.26(+12.00%) |
Feb 10, 2009 | 36.84 | 36.95 | 34.95 | 35.52 | 866,621 | -0.41(-1.14%) |
Feb 09, 2009 | 37.31 | 37.37 | 35.59 | 35.93 | 752,091 | -1.64(-4.36%) |
Feb 06, 2009 | 35.95 | 37.60 | 35.75 | 37.57 | 1,051,157 | +1.32(+3.65%) |
Feb 05, 2009 | 36.29 | 36.53 | 35.83 | 36.24 | 1,169,265 | +0.67(+1.88%) |
Feb 04, 2009 | 35.69 | 36.27 | 34.94 | 35.58 | 957,563 | +0.56(+1.61%) |
Feb 03, 2009 | 35.06 | 35.45 | 34.32 | 35.01 | 909,860 | +0.86(+2.53%) |
Feb 02, 2009 | 34.95 | 35.65 | 34.15 | 34.15 | 1,289,056 | -1.68(-4.70%) |
Jan 30, 2009 | 37.12 | 37.47 | 35.22 | 35.83 | 1,405,412 | -1.04(-2.82%) |
Jan 29, 2009 | 34.30 | 36.92 | 33.85 | 36.87 | 2,057,767 | +2.71(+7.93%) |
Jan 28, 2009 | 35.62 | 35.64 | 33.96 | 34.17 | 1,705,842 | -0.49(-1.42%) |
Jan 27, 2009 | 35.18 | 35.54 | 34.31 | 34.66 | 995,602 | +0.06(+0.19%) |
Jan 26, 2009 | 35.17 | 36.23 | 34.25 | 34.59 | 1,657,841 | -0.08(-0.23%) |
Jan 23, 2009 | 32.80 | 35.17 | 32.80 | 34.67 | 1,517,675 | +2.02(+6.20%) |
Jan 22, 2009 | 31.76 | 33.51 | 31.63 | 32.65 | 1,249,255 | +0.39(+1.22%) |
Jan 21, 2009 | 31.76 | 32.29 | 30.89 | 32.26 | 1,468,750 | -0.48(-1.45%) |
Jan 20, 2009 | 32.39 | 34.09 | 32.06 | 32.73 | 2,105,545 | -1.20(-3.54%) |
Jan 16, 2009 | 33.34 | 34.16 | 32.87 | 33.93 | 1,602,116 | +1.87(+5.83%) |
Jan 15, 2009 | 30.70 | 32.49 | 29.82 | 32.06 | 1,296,407 | +1.20(+3.89%) |
Jan 14, 2009 | 30.49 | 31.43 | 29.59 | 30.86 | 1,753,194 | -0.85(-2.69%) |
Jan 13, 2009 | 30.28 | 32.01 | 29.89 | 31.71 | 1,522,855 | +2.09(+7.05%) |
Jan 12, 2009 | 32.04 | 32.04 | 29.21 | 29.63 | 1,933,347 | -3.26(-9.92%) |
Jan 09, 2009 | 34.02 | 34.36 | 32.75 | 32.89 | 860,434 | -1.48(-4.31%) |
Jan 08, 2009 | 34.19 | 35.05 | 33.72 | 34.37 | 1,431,046 | +1.49(+4.53%) |
Jan 07, 2009 | 34.99 | 34.99 | 32.69 | 32.88 | 1,217,433 | -1.77(-5.09%) |
Jan 06, 2009 | 34.01 | 35.58 | 33.17 | 34.65 | 1,497,812 | +1.71(+5.19%) |
Jan 05, 2009 | 34.35 | 34.35 | 32.25 | 32.94 | 1,902,101 | -1.93(-5.52%) |