Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.05 | 31.66 | 30.31 | 31.21 | 12,534,388 | +0.39(+1.26%) |
Mar 30, 2009 | 31.19 | 31.35 | 30.45 | 30.83 | 10,095,460 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.05 | 30.61 | 32.00 | 14,360,467 | +1.52(+4.97%) |
Mar 25, 2009 | 30.25 | 31.20 | 29.76 | 30.49 | 14,518,688 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.73 | 29.72 | 29.96 | 9,423,193 | -0.19(-0.63%) |
Mar 23, 2009 | 29.05 | 30.21 | 29.03 | 30.15 | 10,043,912 | +1.79(+6.33%) |
Mar 20, 2009 | 29.20 | 29.42 | 28.27 | 28.35 | 14,122,619 | -0.72(-2.46%) |
Mar 19, 2009 | 29.77 | 29.93 | 29.05 | 29.07 | 11,356,310 | -0.43(-1.46%) |
Mar 18, 2009 | 28.96 | 30.02 | 28.25 | 29.50 | 13,532,986 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.35 | 28.02 | 29.32 | 10,167,695 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.95 | 27.62 | 28.37 | 14,675,201 | +1.04(+3.81%) |
Mar 13, 2009 | 27.67 | 27.71 | 27.00 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.98 | 27.49 | 26.48 | 27.44 | 10,443,392 | +0.36(+1.31%) |
Mar 11, 2009 | 26.31 | 27.35 | 26.06 | 27.09 | 15,327,723 | +0.94(+3.61%) |
Mar 10, 2009 | 24.73 | 26.25 | 24.60 | 26.14 | 15,776,070 | +1.85(+7.62%) |
Mar 09, 2009 | 24.75 | 24.98 | 24.09 | 24.29 | 11,715,257 | -0.68(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.97 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.41 | 25.41 | 24.71 | 25.35 | 21,177,482 | -0.46(-1.79%) |
Mar 04, 2009 | 24.74 | 26.10 | 24.56 | 25.81 | 13,913,721 | +1.15(+4.65%) |
Mar 02, 2009 | 25.68 | 25.92 | 24.42 | 24.66 | 14,196,330 | -1.45(-5.56%) |
Feb 27, 2009 | 25.65 | 26.48 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.98 | 27.12 | 26.04 | 26.12 | 9,020,353 | -0.53(-2.00%) |
Feb 25, 2009 | 27.01 | 27.19 | 26.37 | 26.66 | 11,784,135 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.52 | 26.03 | 27.38 | 11,018,979 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.59 | 25.89 | 25.95 | 8,790,775 | -1.19(-4.39%) |
Feb 20, 2009 | 27.09 | 27.59 | 26.48 | 27.14 | 11,428,313 | -0.08(-0.30%) |
Feb 19, 2009 | 27.25 | 27.64 | 26.82 | 27.23 | 9,715,531 | +0.13(+0.47%) |
Feb 18, 2009 | 27.38 | 27.48 | 26.79 | 27.10 | 9,396,030 | -0.14(-0.51%) |
Feb 17, 2009 | 27.84 | 27.84 | 26.76 | 27.24 | 10,207,727 | -1.20(-4.21%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.33 | 28.44 | 6,355,886 | -0.04(-0.13%) |
Feb 12, 2009 | 28.12 | 28.51 | 27.45 | 28.48 | 10,075,847 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.09 | 28.73 | 8,556,768 | +0.37(+1.30%) |
Feb 10, 2009 | 29.77 | 29.97 | 28.10 | 28.36 | 11,328,931 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.45 | 29.97 | 7,521,223 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.06 | 29.06 | 29.85 | 9,279,937 | +0.74(+2.53%) |
Feb 05, 2009 | 28.39 | 29.33 | 28.17 | 29.12 | 10,870,405 | +0.56(+1.95%) |
Feb 04, 2009 | 28.92 | 29.06 | 28.27 | 28.56 | 11,618,089 | +0.02(+0.07%) |
Feb 03, 2009 | 27.08 | 28.90 | 26.89 | 28.54 | 19,886,888 | +1.64(+6.08%) |
Feb 02, 2009 | 26.76 | 27.24 | 26.26 | 26.90 | 11,881,091 | -0.04(-0.16%) |
Jan 30, 2009 | 28.57 | 29.05 | 26.79 | 26.95 | 0 | -1.49(-5.24%) |
Jan 29, 2009 | 29.41 | 29.66 | 28.31 | 28.44 | 10,066,503 | -1.27(-4.29%) |
Jan 28, 2009 | 30.09 | 30.23 | 29.20 | 29.71 | 10,297,117 | -0.16(-0.55%) |
Jan 27, 2009 | 30.02 | 30.19 | 29.45 | 29.88 | 6,093,512 | +0.09(+0.30%) |
Jan 26, 2009 | 29.94 | 30.38 | 29.49 | 29.79 | 7,840,147 | +0.03(+0.11%) |
Jan 23, 2009 | 29.86 | 30.30 | 29.55 | 29.76 | 9,235,480 | -0.45(-1.49%) |
Jan 22, 2009 | 29.78 | 30.63 | 29.62 | 30.21 | 7,904,326 | -0.06(-0.19%) |
Jan 21, 2009 | 29.61 | 30.38 | 29.32 | 30.26 | 9,252,476 | +1.14(+3.90%) |
Jan 20, 2009 | 30.44 | 30.48 | 29.08 | 29.13 | 8,366,816 | -1.44(-4.71%) |
Jan 16, 2009 | 31.02 | 31.13 | 29.96 | 30.57 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.54 | 30.80 | 29.84 | 30.63 | 10,242,597 | +0.10(+0.31%) |
Jan 14, 2009 | 31.32 | 31.32 | 30.30 | 30.54 | 8,797,152 | -1.01(-3.20%) |
Jan 13, 2009 | 32.13 | 32.21 | 31.33 | 31.54 | 7,144,022 | -0.58(-1.80%) |
Jan 12, 2009 | 32.46 | 32.66 | 31.94 | 32.12 | 6,377,331 | -0.18(-0.55%) |
Jan 09, 2009 | 33.10 | 33.45 | 32.29 | 32.30 | 6,965,443 | -0.81(-2.45%) |
Jan 08, 2009 | 33.78 | 34.06 | 32.78 | 33.11 | 9,030,032 | -0.76(-2.25%) |
Jan 07, 2009 | 34.80 | 34.88 | 33.74 | 33.87 | 8,234,275 | -1.27(-3.63%) |
Jan 06, 2009 | 35.16 | 35.65 | 34.47 | 35.15 | 7,220,688 | +0.15(+0.43%) |
Jan 05, 2009 | 35.48 | 35.53 | 34.66 | 34.99 | 5,666,288 | -0.59(-1.66%) |
Jan 02, 2009 | 35.08 | 35.76 | 34.48 | 35.58 | 0 | +0.60(+1.72%) |