Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.21 | 36.21 | 35.99 | 36.09 | 10,324 | -0.03(-0.09%) |
Mar 30, 2009 | 36.14 | 36.14 | 36.12 | 36.12 | 5,751 | +0.08(+0.23%) |
Mar 26, 2009 | 36.16 | 36.27 | 36.03 | 36.04 | 18,158 | -0.25(-0.69%) |
Mar 25, 2009 | 36.05 | 36.29 | 36.05 | 36.29 | 20,948 | +0.05(+0.12%) |
Mar 24, 2009 | 35.94 | 36.27 | 35.94 | 36.25 | 14,615 | +0.14(+0.39%) |
Mar 23, 2009 | 36.13 | 36.20 | 36.11 | 36.11 | 25,253 | +0.11(+0.30%) |
Mar 20, 2009 | 35.64 | 36.13 | 35.64 | 36.00 | 9,591 | +0.24(+0.66%) |
Mar 19, 2009 | 35.71 | 35.94 | 35.66 | 35.76 | 23,875 | +0.42(+1.18%) |
Mar 18, 2009 | 35.29 | 35.36 | 35.23 | 35.34 | 9,280 | -0.00(-0.01%) |
Mar 17, 2009 | 35.21 | 35.73 | 35.07 | 35.35 | 164,781 | +0.07(+0.20%) |
Mar 16, 2009 | 35.38 | 35.38 | 35.14 | 35.28 | 6,528 | -0.06(-0.18%) |
Mar 13, 2009 | 35.21 | 35.35 | 35.21 | 35.34 | 0 | -0.10(-0.28%) |
Mar 12, 2009 | 35.64 | 35.64 | 35.19 | 35.44 | 6,082 | -0.00(-0.01%) |
Mar 11, 2009 | 35.45 | 35.45 | 35.45 | 35.45 | 287 | +0.30(+0.84%) |
Mar 10, 2009 | 35.13 | 35.52 | 35.13 | 35.15 | 32,627 | -0.01(-0.03%) |
Mar 09, 2009 | 35.46 | 35.46 | 35.14 | 35.16 | 24,796 | -0.14(-0.39%) |
Mar 06, 2009 | 35.53 | 35.53 | 35.05 | 35.30 | 0 | -0.06(-0.17%) |
Mar 05, 2009 | 35.22 | 35.55 | 35.09 | 35.36 | 16,171 | +0.14(+0.41%) |
Mar 04, 2009 | 35.57 | 35.57 | 35.04 | 35.21 | 19,360 | -0.29(-0.81%) |
Mar 02, 2009 | 35.70 | 35.77 | 35.50 | 35.50 | 14,103 | -0.12(-0.33%) |
Feb 27, 2009 | 35.84 | 35.92 | 35.61 | 35.62 | 0 | -0.27(-0.76%) |
Feb 26, 2009 | 35.61 | 35.89 | 35.52 | 35.89 | 10,574 | -0.01(-0.02%) |
Feb 25, 2009 | 35.91 | 35.91 | 35.89 | 35.90 | 1,958 | +0.08(+0.23%) |
Feb 24, 2009 | 35.63 | 35.91 | 35.60 | 35.81 | 7,255 | +0.05(+0.15%) |
Feb 23, 2009 | 35.38 | 35.98 | 35.30 | 35.76 | 51,246 | +0.27(+0.77%) |
Feb 20, 2009 | 35.91 | 36.13 | 35.49 | 35.49 | 25,495 | -0.36(-1.01%) |
Feb 19, 2009 | 35.78 | 36.11 | 35.58 | 35.85 | 21,230 | +0.05(+0.15%) |
Feb 18, 2009 | 36.10 | 36.19 | 35.64 | 35.80 | 35,333 | -0.33(-0.91%) |
Feb 17, 2009 | 36.07 | 36.20 | 35.92 | 36.13 | 11,428 | +0.51(+1.43%) |
Feb 13, 2009 | 35.74 | 35.81 | 35.59 | 35.62 | 12,179 | -0.22(-0.62%) |
Feb 12, 2009 | 36.10 | 36.11 | 35.71 | 35.84 | 8,458 | -0.41(-1.13%) |
Feb 11, 2009 | 36.22 | 36.30 | 36.01 | 36.25 | 11,633 | +0.15(+0.43%) |
Feb 10, 2009 | 36.28 | 36.29 | 36.00 | 36.10 | 7,534 | -0.15(-0.42%) |
Feb 09, 2009 | 35.92 | 36.25 | 35.52 | 36.25 | 24,597 | +0.30(+0.83%) |
Feb 06, 2009 | 36.01 | 36.01 | 35.94 | 35.95 | 9,001 | +0.03(+0.09%) |
Feb 05, 2009 | 36.13 | 36.13 | 35.78 | 35.92 | 10,988 | +0.43(+1.21%) |
Feb 04, 2009 | 35.81 | 35.81 | 35.49 | 35.49 | 12,659 | -0.13(-0.36%) |
Feb 03, 2009 | 35.93 | 35.93 | 35.46 | 35.62 | 7,023 | +0.36(+1.03%) |
Feb 02, 2009 | 35.13 | 35.47 | 35.13 | 35.26 | 7,862 | +0.01(+0.03%) |
Jan 30, 2009 | 35.12 | 35.43 | 35.12 | 35.25 | 0 | +0.03(+0.09%) |
Jan 29, 2009 | 35.66 | 35.66 | 35.01 | 35.22 | 22,949 | +0.01(+0.03%) |
Jan 28, 2009 | 35.59 | 35.59 | 35.21 | 35.21 | 14,195 | -0.19(-0.54%) |
Jan 27, 2009 | 35.29 | 35.56 | 35.17 | 35.40 | 4,900 | +0.17(+0.48%) |
Jan 26, 2009 | 35.52 | 35.52 | 34.77 | 35.23 | 14,034 | -0.13(-0.35%) |
Jan 23, 2009 | 35.92 | 36.01 | 35.31 | 35.35 | 14,393 | +0.02(+0.07%) |
Jan 22, 2009 | 34.89 | 35.50 | 34.89 | 35.33 | 13,373 | -0.38(-1.07%) |
Jan 21, 2009 | 35.80 | 35.94 | 35.53 | 35.71 | 22,046 | -0.17(-0.48%) |
Jan 20, 2009 | 36.02 | 36.16 | 35.83 | 35.88 | 15,834 | -0.40(-1.11%) |
Jan 16, 2009 | 36.26 | 36.33 | 35.86 | 36.29 | 19,320 | +0.16(+0.44%) |
Jan 15, 2009 | 36.16 | 36.16 | 36.06 | 36.13 | 1,725 | -0.18(-0.51%) |
Jan 14, 2009 | 36.10 | 36.44 | 36.09 | 36.31 | 17,629 | +0.12(+0.32%) |
Jan 13, 2009 | 36.05 | 36.22 | 35.98 | 36.19 | 10,425 | +0.16(+0.43%) |
Jan 12, 2009 | 36.16 | 36.16 | 35.68 | 36.04 | 29,990 | +0.03(+0.09%) |
Jan 09, 2009 | 36.16 | 36.16 | 35.79 | 36.01 | 19,668 | -0.09(-0.24%) |
Jan 08, 2009 | 35.95 | 36.09 | 35.79 | 36.09 | 37,018 | +0.12(+0.34%) |
Jan 07, 2009 | 35.52 | 35.97 | 35.45 | 35.97 | 30,875 | +0.26(+0.72%) |
Jan 06, 2009 | 35.53 | 35.80 | 35.31 | 35.71 | 17,031 | +0.16(+0.46%) |
Jan 05, 2009 | 35.35 | 35.62 | 34.93 | 35.55 | 19,001 | +0.29(+0.83%) |
Jan 02, 2009 | 35.22 | 35.28 | 34.83 | 35.26 | 0 | +0.00(+0.01%) |