Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 44.04 | 44.23 | 41.80 | 42.06 | 398,939 | -1.43(-3.29%) |
Mar 30, 2009 | 43.28 | 44.99 | 42.50 | 43.49 | 578,655 | +0.62(+1.45%) |
Mar 26, 2009 | 43.29 | 43.50 | 41.65 | 42.87 | 333,305 | +0.21(+0.49%) |
Mar 25, 2009 | 41.05 | 43.50 | 40.54 | 42.66 | 334,833 | +1.61(+3.92%) |
Mar 24, 2009 | 41.93 | 42.35 | 40.89 | 41.05 | 168,327 | -1.14(-2.70%) |
Mar 23, 2009 | 41.32 | 42.19 | 40.58 | 42.19 | 226,479 | +1.07(+2.60%) |
Mar 20, 2009 | 41.00 | 42.23 | 40.88 | 41.12 | 203,149 | -0.89(-2.12%) |
Mar 19, 2009 | 42.35 | 42.35 | 41.22 | 42.01 | 203,829 | +0.21(+0.50%) |
Mar 18, 2009 | 41.94 | 42.32 | 41.10 | 41.80 | 211,719 | -0.25(-0.59%) |
Mar 17, 2009 | 40.32 | 42.05 | 40.32 | 42.05 | 324,153 | +1.84(+4.58%) |
Mar 16, 2009 | 41.80 | 43.70 | 38.85 | 40.21 | 770,348 | -1.16(-2.80%) |
Mar 13, 2009 | 40.88 | 41.52 | 39.19 | 41.37 | 424,935 | +0.45(+1.10%) |
Mar 12, 2009 | 38.70 | 41.46 | 38.38 | 40.92 | 1,347,109 | +2.19(+5.65%) |
Mar 11, 2009 | 36.30 | 41.16 | 36.04 | 38.73 | 867,470 | +2.52(+6.96%) |
Mar 10, 2009 | 36.67 | 38.50 | 35.52 | 36.21 | 413,932 | -0.10(-0.28%) |
Mar 09, 2009 | 37.00 | 37.49 | 35.80 | 36.31 | 143,110 | -0.88(-2.37%) |
Mar 06, 2009 | 35.60 | 37.52 | 35.44 | 37.19 | 509,440 | +3.09(+9.06%) |
Mar 05, 2009 | 36.37 | 36.69 | 33.69 | 34.10 | 341,483 | -2.32(-6.37%) |
Mar 04, 2009 | 36.71 | 37.84 | 36.18 | 36.42 | 236,977 | -0.49(-1.33%) |
Mar 02, 2009 | 37.31 | 38.15 | 36.27 | 36.91 | 235,537 | -0.44(-1.18%) |
Feb 27, 2009 | 36.75 | 37.83 | 36.40 | 37.35 | 144,213 | +0.37(+1.00%) |
Feb 26, 2009 | 38.67 | 38.67 | 35.76 | 36.98 | 366,067 | -1.62(-4.20%) |
Feb 25, 2009 | 39.36 | 39.51 | 37.55 | 38.60 | 336,508 | -0.88(-2.23%) |
Feb 24, 2009 | 39.67 | 40.21 | 39.02 | 39.48 | 202,358 | +0.35(+0.89%) |
Feb 23, 2009 | 40.77 | 40.83 | 39.03 | 39.13 | 104,558 | -1.39(-3.43%) |
Feb 20, 2009 | 39.19 | 41.15 | 39.16 | 40.52 | 223,384 | +0.99(+2.50%) |
Feb 19, 2009 | 44.11 | 44.11 | 39.30 | 39.53 | 385,189 | -4.12(-9.44%) |
Feb 18, 2009 | 43.80 | 44.31 | 42.92 | 43.65 | 114,646 | +0.51(+1.18%) |
Feb 17, 2009 | 43.06 | 43.75 | 41.72 | 43.14 | 103,948 | -0.38(-0.87%) |
Feb 13, 2009 | 41.68 | 43.88 | 41.62 | 43.52 | 178,664 | +1.92(+4.62%) |
Feb 12, 2009 | 40.81 | 41.95 | 37.10 | 41.60 | 352,962 | -0.18(-0.43%) |
Feb 11, 2009 | 41.39 | 42.39 | 41.18 | 41.78 | 150,554 | +0.44(+1.06%) |
Feb 10, 2009 | 42.20 | 43.35 | 40.96 | 41.34 | 267,706 | -0.72(-1.71%) |
Feb 09, 2009 | 41.44 | 42.28 | 41.13 | 42.06 | 252,457 | +0.41(+0.98%) |
Feb 06, 2009 | 39.92 | 41.89 | 39.92 | 41.65 | 272,006 | +2.05(+5.18%) |
Feb 05, 2009 | 39.36 | 39.84 | 38.80 | 39.60 | 166,470 | -0.19(-0.48%) |
Feb 04, 2009 | 40.70 | 41.30 | 39.16 | 39.79 | 110,685 | -1.14(-2.79%) |
Feb 03, 2009 | 40.00 | 41.32 | 40.00 | 40.93 | 157,503 | +0.34(+0.84%) |
Feb 02, 2009 | 38.69 | 40.93 | 38.65 | 40.59 | 165,079 | +1.43(+3.65%) |
Jan 30, 2009 | 39.37 | 40.05 | 38.77 | 39.16 | 146,127 | +0.21(+0.54%) |
Jan 29, 2009 | 38.25 | 39.49 | 38.01 | 38.95 | 109,067 | +0.47(+1.22%) |
Jan 28, 2009 | 38.99 | 39.51 | 38.23 | 38.48 | 137,854 | +0.08(+0.21%) |
Jan 27, 2009 | 38.37 | 39.08 | 37.82 | 38.40 | 84,832 | +0.02(+0.05%) |
Jan 26, 2009 | 38.83 | 39.08 | 37.00 | 38.38 | 152,487 | -0.70(-1.79%) |
Jan 23, 2009 | 39.38 | 40.06 | 38.26 | 39.08 | 206,459 | -0.97(-2.42%) |
Jan 22, 2009 | 38.26 | 40.90 | 38.26 | 40.05 | 274,809 | +1.68(+4.38%) |
Jan 21, 2009 | 39.14 | 39.41 | 37.33 | 38.37 | 227,700 | -0.55(-1.41%) |
Jan 20, 2009 | 39.84 | 39.98 | 38.51 | 38.92 | 177,079 | -1.22(-3.04%) |
Jan 16, 2009 | 40.93 | 41.36 | 39.25 | 40.14 | 248,031 | -0.79(-1.93%) |
Jan 15, 2009 | 37.69 | 40.93 | 36.64 | 40.93 | 377,010 | +3.12(+8.25%) |
Jan 14, 2009 | 38.10 | 38.82 | 37.50 | 37.81 | 278,784 | -0.62(-1.61%) |
Jan 13, 2009 | 38.10 | 39.08 | 37.73 | 38.43 | 333,825 | +0.44(+1.16%) |
Jan 12, 2009 | 38.32 | 38.60 | 36.18 | 37.99 | 362,417 | +0.88(+2.37%) |
Jan 09, 2009 | 36.13 | 38.18 | 35.64 | 37.11 | 552,109 | +1.73(+4.89%) |
Jan 08, 2009 | 36.46 | 36.61 | 35.16 | 35.38 | 319,409 | -0.95(-2.61%) |
Jan 07, 2009 | 37.34 | 37.56 | 35.90 | 36.33 | 420,595 | -1.35(-3.58%) |
Jan 06, 2009 | 38.21 | 38.50 | 36.73 | 37.68 | 240,914 | -0.47(-1.23%) |
Jan 05, 2009 | 38.71 | 38.71 | 37.72 | 38.15 | 322,427 | -0.75(-1.93%) |