Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 32.35 | 32.52 | 31.22 | 31.98 | 2,103,356 | +0.32(+1.02%) |
Mar 30, 2009 | 30.95 | 32.16 | 30.77 | 31.65 | 2,272,183 | -1.48(-4.46%) |
Mar 26, 2009 | 33.63 | 33.73 | 32.57 | 33.13 | 2,431,958 | +0.00(+0.00%) |
Mar 25, 2009 | 31.82 | 33.68 | 31.42 | 33.13 | 3,416,879 | +1.32(+4.16%) |
Mar 24, 2009 | 31.39 | 32.39 | 31.23 | 31.81 | 2,434,715 | -0.84(-2.56%) |
Mar 23, 2009 | 33.30 | 33.40 | 32.45 | 32.65 | 3,222,413 | +0.29(+0.89%) |
Mar 20, 2009 | 31.98 | 33.02 | 31.75 | 32.36 | 5,265,645 | -0.75(-2.26%) |
Mar 19, 2009 | 31.99 | 33.92 | 31.89 | 33.11 | 8,335,268 | +0.23(+0.71%) |
Mar 18, 2009 | 29.59 | 33.08 | 28.76 | 32.87 | 6,240,802 | +2.76(+9.16%) |
Mar 17, 2009 | 29.04 | 30.18 | 28.27 | 30.12 | 4,441,996 | +0.80(+2.73%) |
Mar 16, 2009 | 29.31 | 30.04 | 29.18 | 29.31 | 2,162,410 | -0.13(-0.44%) |
Mar 13, 2009 | 30.12 | 30.26 | 29.31 | 29.45 | 0 | -0.97(-3.20%) |
Mar 12, 2009 | 27.98 | 30.52 | 27.84 | 30.42 | 5,757,221 | +2.51(+8.97%) |
Mar 11, 2009 | 27.05 | 28.01 | 26.85 | 27.91 | 6,422,157 | +1.81(+6.93%) |
Mar 10, 2009 | 26.10 | 26.54 | 25.40 | 26.11 | 3,997,842 | -0.30(-1.15%) |
Mar 09, 2009 | 25.98 | 26.67 | 25.79 | 26.41 | 3,047,619 | -0.30(-1.14%) |
Mar 06, 2009 | 26.00 | 27.62 | 25.72 | 26.71 | 0 | +1.10(+4.31%) |
Mar 05, 2009 | 24.38 | 25.82 | 24.38 | 25.61 | 2,751,674 | +0.96(+3.88%) |
Mar 04, 2009 | 25.88 | 25.90 | 24.25 | 24.65 | 3,060,657 | -0.13(-0.52%) |
Mar 02, 2009 | 26.13 | 26.34 | 24.61 | 24.78 | 3,881,357 | -1.12(-4.32%) |
Feb 27, 2009 | 25.37 | 26.25 | 24.94 | 25.90 | 0 | +0.24(+0.95%) |
Feb 26, 2009 | 25.41 | 25.94 | 24.86 | 25.66 | 2,786,894 | +0.63(+2.53%) |
Feb 25, 2009 | 25.53 | 26.65 | 24.96 | 25.02 | 3,960,637 | -0.29(-1.13%) |
Feb 24, 2009 | 27.25 | 27.48 | 24.83 | 25.31 | 4,499,647 | -2.27(-8.25%) |
Feb 23, 2009 | 28.38 | 28.75 | 27.49 | 27.59 | 4,493,533 | -0.88(-3.08%) |
Feb 20, 2009 | 27.99 | 28.70 | 27.38 | 28.46 | 4,236,352 | +1.70(+6.36%) |
Feb 19, 2009 | 27.26 | 27.78 | 26.55 | 26.76 | 3,572,538 | -0.63(-2.31%) |
Feb 18, 2009 | 27.18 | 27.47 | 26.14 | 27.39 | 4,754,424 | +0.38(+1.41%) |
Feb 17, 2009 | 26.41 | 28.05 | 26.27 | 27.01 | 7,571,856 | +1.28(+4.96%) |
Feb 13, 2009 | 25.69 | 26.27 | 25.35 | 25.74 | 1,895,512 | -0.50(-1.92%) |
Feb 12, 2009 | 25.52 | 26.41 | 25.39 | 26.24 | 3,543,837 | -0.36(-1.34%) |
Feb 11, 2009 | 24.72 | 26.73 | 24.58 | 26.60 | 6,853,798 | +2.68(+11.22%) |
Feb 10, 2009 | 24.47 | 24.95 | 23.40 | 23.91 | 4,930,575 | -0.50(-2.06%) |
Feb 09, 2009 | 24.37 | 25.23 | 24.14 | 24.42 | 4,494,385 | +0.39(+1.63%) |
Feb 06, 2009 | 22.78 | 24.12 | 22.67 | 24.03 | 4,624,635 | +1.48(+6.59%) |
Feb 05, 2009 | 22.51 | 22.74 | 21.95 | 22.54 | 5,953,146 | -0.03(-0.15%) |
Feb 04, 2009 | 23.59 | 23.68 | 22.32 | 22.58 | 4,030,098 | -0.74(-3.17%) |
Feb 03, 2009 | 23.65 | 23.98 | 23.01 | 23.31 | 3,223,776 | -0.08(-0.33%) |
Feb 02, 2009 | 23.83 | 24.49 | 23.05 | 23.39 | 4,089,814 | -1.52(-6.10%) |
Jan 30, 2009 | 25.45 | 25.45 | 23.78 | 24.91 | 0 | +0.28(+1.13%) |
Jan 29, 2009 | 23.74 | 24.95 | 23.31 | 24.63 | 6,840,519 | +0.47(+1.94%) |
Jan 28, 2009 | 23.89 | 24.31 | 23.08 | 24.16 | 4,630,098 | +0.16(+0.69%) |
Jan 27, 2009 | 24.82 | 24.84 | 23.78 | 24.00 | 4,424,257 | +0.01(+0.04%) |
Jan 26, 2009 | 25.58 | 25.63 | 23.83 | 23.99 | 4,278,961 | -0.05(-0.22%) |
Jan 23, 2009 | 22.79 | 24.47 | 22.47 | 24.04 | 4,304,586 | +1.44(+6.38%) |
Jan 22, 2009 | 22.41 | 23.14 | 22.17 | 22.60 | 1,950,114 | -0.16(-0.69%) |
Jan 21, 2009 | 22.42 | 22.77 | 21.78 | 22.76 | 3,109,791 | +1.22(+5.64%) |
Jan 20, 2009 | 22.21 | 23.08 | 21.36 | 21.54 | 3,164,725 | -1.00(-4.43%) |
Jan 16, 2009 | 22.38 | 22.68 | 21.57 | 22.54 | 2,792,685 | +1.55(+7.41%) |
Jan 15, 2009 | 20.52 | 21.26 | 19.54 | 20.99 | 2,521,890 | +0.89(+4.41%) |
Jan 14, 2009 | 20.62 | 21.09 | 19.80 | 20.10 | 2,296,793 | -1.26(-5.89%) |
Jan 13, 2009 | 20.80 | 21.76 | 20.67 | 21.36 | 2,148,451 | +0.35(+1.65%) |
Jan 12, 2009 | 21.60 | 21.71 | 20.80 | 21.01 | 2,664,386 | -1.03(-4.69%) |
Jan 09, 2009 | 22.46 | 22.94 | 21.89 | 22.05 | 2,464,211 | -1.23(-5.30%) |
Jan 08, 2009 | 22.55 | 23.37 | 21.95 | 23.28 | 3,089,597 | +1.14(+5.14%) |
Jan 07, 2009 | 23.75 | 23.82 | 21.86 | 22.14 | 2,198,870 | -1.57(-6.63%) |
Jan 06, 2009 | 23.09 | 24.16 | 22.77 | 23.71 | 2,295,119 | +1.05(+4.64%) |
Jan 05, 2009 | 22.70 | 23.10 | 22.24 | 22.66 | 2,481,791 | -1.30(-5.43%) |
Jan 02, 2009 | 23.82 | 24.38 | 23.70 | 23.96 | 0 | -0.10(-0.40%) |