Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.00 | 22.70 | 21.84 | 22.21 | 3,722,607 | +0.53(+2.44%) |
Mar 30, 2009 | 21.47 | 21.95 | 21.37 | 21.68 | 3,849,693 | -1.28(-5.57%) |
Mar 26, 2009 | 21.82 | 23.18 | 21.82 | 22.96 | 6,374,606 | +1.29(+5.95%) |
Mar 25, 2009 | 21.62 | 21.99 | 21.10 | 21.67 | 3,309,785 | +0.13(+0.60%) |
Mar 24, 2009 | 21.73 | 21.73 | 20.97 | 21.54 | 2,240,119 | -0.22(-1.01%) |
Mar 23, 2009 | 21.55 | 21.76 | 21.09 | 21.76 | 2,022,775 | +0.77(+3.67%) |
Mar 20, 2009 | 21.27 | 21.43 | 20.92 | 20.99 | 2,497,878 | -0.11(-0.52%) |
Mar 19, 2009 | 21.02 | 21.99 | 20.85 | 21.10 | 2,698,693 | -0.30(-1.40%) |
Mar 18, 2009 | 20.90 | 21.94 | 20.90 | 21.40 | 3,243,147 | -0.13(-0.60%) |
Mar 17, 2009 | 21.24 | 21.53 | 20.98 | 21.53 | 2,675,824 | +0.41(+1.94%) |
Mar 16, 2009 | 21.76 | 21.92 | 21.12 | 21.12 | 2,601,749 | -0.33(-1.54%) |
Mar 13, 2009 | 21.23 | 21.61 | 21.12 | 21.45 | 3,600,261 | -0.03(-0.14%) |
Mar 12, 2009 | 20.62 | 21.60 | 20.32 | 21.48 | 2,944,110 | +0.76(+3.67%) |
Mar 11, 2009 | 20.91 | 21.16 | 20.45 | 20.72 | 2,846,731 | -0.17(-0.81%) |
Mar 10, 2009 | 20.83 | 21.17 | 20.33 | 20.89 | 3,031,749 | +0.79(+3.93%) |
Mar 09, 2009 | 20.83 | 21.26 | 20.00 | 20.10 | 3,371,864 | -0.94(-4.47%) |
Mar 06, 2009 | 21.46 | 21.73 | 20.75 | 21.04 | 2,576,775 | -0.20(-0.94%) |
Mar 05, 2009 | 21.53 | 22.11 | 21.11 | 21.24 | 3,140,113 | -0.58(-2.66%) |
Mar 04, 2009 | 21.90 | 22.12 | 21.73 | 21.82 | 2,741,455 | +0.46(+2.15%) |
Mar 02, 2009 | 21.77 | 22.14 | 21.20 | 21.36 | 4,183,452 | -0.61(-2.78%) |
Feb 27, 2009 | 21.98 | 22.21 | 21.57 | 21.97 | 5,140,543 | +0.40(+1.85%) |
Feb 26, 2009 | 22.61 | 22.74 | 21.57 | 21.57 | 4,698,801 | -0.84(-3.75%) |
Feb 25, 2009 | 22.13 | 22.76 | 22.06 | 22.41 | 5,629,248 | +0.06(+0.27%) |
Feb 24, 2009 | 21.49 | 22.41 | 21.36 | 22.35 | 3,634,273 | +0.93(+4.34%) |
Feb 23, 2009 | 21.98 | 22.25 | 21.36 | 21.42 | 2,607,116 | -0.48(-2.19%) |
Feb 20, 2009 | 22.09 | 22.50 | 21.60 | 21.90 | 4,995,553 | -0.14(-0.64%) |
Feb 19, 2009 | 22.80 | 23.03 | 22.04 | 22.04 | 4,142,417 | -0.71(-3.12%) |
Feb 18, 2009 | 22.94 | 23.55 | 22.50 | 22.75 | 3,778,745 | -0.13(-0.57%) |
Feb 17, 2009 | 22.75 | 23.13 | 22.46 | 22.88 | 3,265,520 | -0.29(-1.25%) |
Feb 13, 2009 | 22.91 | 23.35 | 22.83 | 23.17 | 4,829,051 | +0.26(+1.13%) |
Feb 12, 2009 | 22.77 | 23.17 | 22.61 | 22.91 | 4,028,175 | -0.04(-0.17%) |
Feb 11, 2009 | 22.90 | 23.22 | 22.80 | 22.95 | 2,888,965 | +0.16(+0.70%) |
Feb 10, 2009 | 23.10 | 23.33 | 22.65 | 22.79 | 4,020,305 | -0.55(-2.36%) |
Feb 09, 2009 | 22.90 | 23.41 | 22.74 | 23.34 | 3,297,775 | +0.31(+1.35%) |
Feb 06, 2009 | 22.13 | 23.06 | 22.03 | 23.03 | 3,555,449 | +0.91(+4.11%) |
Feb 05, 2009 | 22.23 | 22.72 | 22.03 | 22.12 | 5,067,948 | -0.42(-1.86%) |
Feb 04, 2009 | 23.15 | 23.25 | 22.40 | 22.54 | 4,052,603 | -0.61(-2.63%) |
Feb 03, 2009 | 22.35 | 23.19 | 22.34 | 23.15 | 4,168,435 | +0.39(+1.71%) |
Feb 02, 2009 | 22.26 | 23.15 | 22.21 | 22.76 | 3,687,681 | +0.09(+0.40%) |
Jan 30, 2009 | 22.60 | 23.09 | 22.42 | 22.67 | 4,063,344 | +0.18(+0.80%) |
Jan 29, 2009 | 22.56 | 23.05 | 22.16 | 22.49 | 3,356,139 | -0.33(-1.45%) |
Jan 28, 2009 | 22.92 | 23.20 | 22.51 | 22.82 | 3,545,946 | -0.02(-0.09%) |
Jan 27, 2009 | 21.99 | 23.35 | 21.80 | 22.84 | 5,982,499 | +1.80(+8.56%) |
Jan 26, 2009 | 20.87 | 21.48 | 20.74 | 21.04 | 3,353,834 | +0.04(+0.19%) |
Jan 23, 2009 | 20.80 | 21.26 | 20.73 | 21.00 | 2,561,685 | -0.05(-0.24%) |
Jan 22, 2009 | 21.18 | 21.66 | 20.96 | 21.05 | 4,297,379 | -0.78(-3.57%) |
Jan 21, 2009 | 21.17 | 21.87 | 20.79 | 21.83 | 4,083,277 | +0.88(+4.20%) |
Jan 20, 2009 | 21.41 | 21.75 | 20.95 | 20.95 | 3,065,781 | -0.01(-0.05%) |
Jan 16, 2009 | 21.18 | 21.24 | 20.25 | 20.96 | 2,569,181 | +0.06(+0.29%) |
Jan 15, 2009 | 21.00 | 21.38 | 20.76 | 20.90 | 3,685,922 | -0.35(-1.65%) |
Jan 14, 2009 | 21.22 | 21.61 | 20.97 | 21.25 | 2,419,790 | -0.07(-0.33%) |
Jan 13, 2009 | 21.09 | 21.54 | 21.03 | 21.32 | 2,807,163 | +0.26(+1.23%) |
Jan 12, 2009 | 21.07 | 21.16 | 20.84 | 21.06 | 2,254,466 | -0.07(-0.33%) |
Jan 09, 2009 | 21.84 | 21.98 | 20.96 | 21.13 | 3,676,561 | -0.08(-0.38%) |
Jan 08, 2009 | 20.77 | 21.27 | 20.55 | 21.21 | 2,129,349 | +0.44(+2.12%) |
Jan 07, 2009 | 20.39 | 20.81 | 20.32 | 20.77 | 3,307,684 | +0.19(+0.92%) |
Jan 06, 2009 | 20.44 | 20.89 | 20.11 | 20.58 | 2,062,027 | +0.37(+1.83%) |
Jan 05, 2009 | 19.79 | 20.44 | 19.38 | 20.21 | 2,910,626 | +0.47(+2.38%) |