Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.17 | 30.76 | 29.45 | 30.33 | 12,900,071 | +0.38(+1.25%) |
Mar 30, 2009 | 30.31 | 30.46 | 29.58 | 29.95 | 10,389,989 | -1.14(-3.67%) |
Mar 26, 2009 | 29.74 | 31.14 | 29.74 | 31.09 | 14,779,425 | +1.47(+4.97%) |
Mar 25, 2009 | 29.39 | 30.31 | 28.92 | 29.62 | 14,942,262 | +0.51(+1.76%) |
Mar 24, 2009 | 29.12 | 29.86 | 28.88 | 29.11 | 9,698,109 | -0.18(-0.63%) |
Mar 23, 2009 | 28.23 | 29.36 | 28.20 | 29.29 | 10,336,937 | +1.74(+6.33%) |
Mar 20, 2009 | 28.38 | 28.59 | 27.47 | 27.55 | 14,534,638 | -0.70(-2.47%) |
Mar 19, 2009 | 28.93 | 29.09 | 28.23 | 28.25 | 11,687,624 | -0.42(-1.46%) |
Mar 18, 2009 | 28.14 | 29.17 | 27.45 | 28.67 | 13,927,802 | +0.17(+0.61%) |
Mar 17, 2009 | 27.53 | 28.52 | 27.23 | 28.49 | 10,464,331 | +0.93(+3.38%) |
Mar 16, 2009 | 26.84 | 28.13 | 26.84 | 27.56 | 15,103,341 | +1.01(+3.81%) |
Mar 13, 2009 | 26.89 | 26.92 | 26.24 | 26.55 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.22 | 26.71 | 25.73 | 26.66 | 10,748,072 | +0.35(+1.31%) |
Mar 11, 2009 | 25.57 | 26.57 | 25.32 | 26.32 | 15,774,900 | +0.92(+3.61%) |
Mar 10, 2009 | 24.03 | 25.50 | 23.90 | 25.40 | 16,236,327 | +1.80(+7.62%) |
Mar 09, 2009 | 24.05 | 24.27 | 23.41 | 23.60 | 12,057,042 | -0.67(-2.74%) |
Mar 06, 2009 | 24.81 | 25.42 | 23.69 | 24.27 | 0 | -0.36(-1.48%) |
Mar 05, 2009 | 24.69 | 24.69 | 24.01 | 24.63 | 21,795,322 | -0.45(-1.79%) |
Mar 04, 2009 | 24.04 | 25.36 | 23.86 | 25.08 | 14,319,645 | +1.12(+4.65%) |
Mar 02, 2009 | 24.95 | 25.18 | 23.72 | 23.96 | 14,610,499 | -1.41(-5.56%) |
Feb 27, 2009 | 24.93 | 25.73 | 24.32 | 25.38 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.22 | 26.36 | 25.30 | 25.38 | 9,283,516 | -0.52(-2.00%) |
Feb 25, 2009 | 26.24 | 26.42 | 25.62 | 25.90 | 12,127,930 | -0.70(-2.64%) |
Feb 24, 2009 | 25.39 | 26.74 | 25.30 | 26.60 | 11,340,451 | +1.39(+5.50%) |
Feb 23, 2009 | 26.60 | 26.81 | 25.15 | 25.22 | 9,047,240 | -1.16(-4.39%) |
Feb 20, 2009 | 26.32 | 26.81 | 25.73 | 26.37 | 11,761,727 | -0.08(-0.30%) |
Feb 19, 2009 | 26.48 | 26.85 | 26.06 | 26.45 | 9,998,975 | +0.40(+1.54%) |
Feb 18, 2009 | 26.33 | 26.42 | 25.76 | 26.05 | 9,773,080 | -0.13(-0.51%) |
Feb 17, 2009 | 26.77 | 26.77 | 25.72 | 26.19 | 10,617,350 | -1.15(-4.21%) |
Feb 13, 2009 | 27.34 | 27.97 | 27.24 | 27.34 | 6,610,940 | -0.04(-0.13%) |
Feb 12, 2009 | 27.04 | 27.41 | 26.39 | 27.38 | 10,480,178 | -0.24(-0.88%) |
Feb 11, 2009 | 27.47 | 27.71 | 27.01 | 27.62 | 8,900,140 | +0.35(+1.30%) |
Feb 10, 2009 | 28.62 | 28.82 | 27.02 | 27.27 | 11,783,546 | -1.55(-5.37%) |
Feb 09, 2009 | 29.04 | 29.04 | 28.32 | 28.82 | 7,823,040 | +0.12(+0.40%) |
Feb 06, 2009 | 27.97 | 28.90 | 27.94 | 28.70 | 9,652,328 | +0.71(+2.53%) |
Feb 05, 2009 | 27.30 | 28.20 | 27.08 | 27.99 | 11,306,620 | +0.54(+1.95%) |
Feb 04, 2009 | 27.80 | 27.94 | 27.18 | 27.46 | 12,084,308 | +0.02(+0.07%) |
Feb 03, 2009 | 26.04 | 27.79 | 25.85 | 27.44 | 20,684,922 | +1.57(+6.08%) |
Feb 02, 2009 | 25.72 | 26.19 | 25.24 | 25.86 | 12,357,863 | -0.04(-0.16%) |
Jan 30, 2009 | 27.47 | 27.93 | 25.75 | 25.91 | 0 | -1.43(-5.24%) |
Jan 29, 2009 | 28.28 | 28.52 | 27.22 | 27.34 | 10,470,459 | -1.23(-4.29%) |
Jan 28, 2009 | 28.93 | 29.07 | 28.08 | 28.57 | 10,710,327 | -0.16(-0.55%) |
Jan 27, 2009 | 28.86 | 29.02 | 28.31 | 28.72 | 6,338,037 | +0.09(+0.30%) |
Jan 26, 2009 | 28.79 | 29.21 | 28.35 | 28.64 | 8,154,762 | +0.03(+0.11%) |
Jan 23, 2009 | 28.71 | 29.13 | 28.41 | 28.61 | 9,606,088 | -0.43(-1.49%) |
Jan 22, 2009 | 28.63 | 29.45 | 28.47 | 29.04 | 8,221,517 | -0.05(-0.19%) |
Jan 21, 2009 | 28.47 | 29.21 | 28.19 | 29.10 | 9,623,766 | +1.09(+3.90%) |
Jan 20, 2009 | 29.27 | 29.30 | 27.96 | 28.00 | 8,702,566 | -1.38(-4.71%) |
Jan 16, 2009 | 29.82 | 29.93 | 28.80 | 29.39 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 29.36 | 29.61 | 28.69 | 29.45 | 10,653,619 | +0.09(+0.31%) |
Jan 14, 2009 | 30.11 | 30.11 | 29.13 | 29.36 | 9,150,170 | -0.97(-3.20%) |
Jan 13, 2009 | 30.89 | 30.97 | 30.12 | 30.33 | 7,430,702 | -0.55(-1.80%) |
Jan 12, 2009 | 31.21 | 31.40 | 30.71 | 30.88 | 6,633,245 | -0.17(-0.55%) |
Jan 09, 2009 | 31.83 | 32.16 | 31.05 | 31.05 | 7,244,957 | -0.78(-2.45%) |
Jan 08, 2009 | 32.48 | 32.74 | 31.52 | 31.83 | 9,392,395 | -0.73(-2.25%) |
Jan 07, 2009 | 33.46 | 33.53 | 32.44 | 32.57 | 8,564,706 | -1.23(-3.63%) |
Jan 06, 2009 | 33.80 | 34.27 | 33.14 | 33.79 | 7,510,445 | +0.15(+0.43%) |
Jan 05, 2009 | 34.11 | 34.16 | 33.33 | 33.64 | 5,893,669 | -0.57(-1.66%) |
Jan 02, 2009 | 33.73 | 34.38 | 33.15 | 34.21 | 0 | +0.58(+1.72%) |