Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.08 | 23.21 | 22.73 | 22.95 | 4,260,683 | +0.09(+0.41%) |
Mar 30, 2009 | 22.87 | 23.02 | 22.60 | 22.86 | 3,093,388 | -0.71(-3.03%) |
Mar 26, 2009 | 23.50 | 23.58 | 23.16 | 23.57 | 3,902,069 | +0.09(+0.37%) |
Mar 25, 2009 | 23.47 | 23.58 | 23.12 | 23.48 | 5,188,706 | +0.19(+0.83%) |
Mar 24, 2009 | 23.41 | 23.66 | 23.27 | 23.29 | 3,693,681 | -0.33(-1.41%) |
Mar 23, 2009 | 23.19 | 23.62 | 23.18 | 23.62 | 4,518,847 | +0.80(+3.49%) |
Mar 20, 2009 | 22.99 | 23.24 | 22.77 | 22.82 | 5,600,619 | -0.18(-0.78%) |
Mar 19, 2009 | 23.37 | 23.39 | 22.87 | 23.00 | 4,673,621 | -0.18(-0.80%) |
Mar 18, 2009 | 23.27 | 23.33 | 22.79 | 23.19 | 7,105,423 | -0.54(-2.27%) |
Mar 17, 2009 | 23.58 | 23.81 | 23.42 | 23.73 | 5,660,457 | -0.02(-0.08%) |
Mar 16, 2009 | 23.32 | 23.99 | 23.21 | 23.75 | 3,987,708 | +0.57(+2.46%) |
Mar 13, 2009 | 23.18 | 23.29 | 22.90 | 23.18 | 0 | +0.19(+0.85%) |
Mar 12, 2009 | 22.45 | 23.07 | 22.33 | 22.98 | 4,740,092 | +0.53(+2.34%) |
Mar 11, 2009 | 22.82 | 22.84 | 22.37 | 22.45 | 4,601,333 | -0.21(-0.91%) |
Mar 10, 2009 | 22.91 | 22.91 | 22.37 | 22.66 | 6,692,889 | +0.11(+0.47%) |
Mar 09, 2009 | 23.03 | 23.14 | 22.54 | 22.55 | 5,133,835 | -0.73(-3.12%) |
Mar 06, 2009 | 22.97 | 23.57 | 22.75 | 23.28 | 0 | +0.28(+1.20%) |
Mar 05, 2009 | 23.65 | 23.65 | 22.83 | 23.01 | 7,185,145 | -0.85(-3.55%) |
Mar 04, 2009 | 24.11 | 24.27 | 23.44 | 23.85 | 6,830,421 | +0.08(+0.34%) |
Mar 02, 2009 | 24.01 | 24.29 | 23.73 | 23.77 | 6,044,206 | -0.61(-2.52%) |
Feb 27, 2009 | 23.85 | 24.70 | 23.81 | 24.38 | 0 | +0.13(+0.54%) |
Feb 26, 2009 | 24.87 | 24.87 | 24.22 | 24.25 | 5,938,565 | -0.32(-1.30%) |
Feb 25, 2009 | 24.67 | 24.91 | 24.51 | 24.57 | 4,738,006 | -0.28(-1.13%) |
Feb 24, 2009 | 24.47 | 24.99 | 24.43 | 24.85 | 5,340,025 | +0.38(+1.54%) |
Feb 23, 2009 | 25.41 | 25.41 | 24.30 | 24.48 | 5,020,514 | -0.69(-2.74%) |
Feb 20, 2009 | 25.10 | 25.56 | 24.82 | 25.17 | 0 | -0.43(-1.66%) |
Feb 19, 2009 | 25.52 | 25.91 | 25.34 | 25.59 | 4,137,380 | +0.33(+1.29%) |
Feb 18, 2009 | 25.40 | 25.52 | 25.05 | 25.27 | 4,551,244 | +0.11(+0.42%) |
Feb 17, 2009 | 25.54 | 25.92 | 25.02 | 25.16 | 4,109,000 | -0.76(-2.95%) |
Feb 13, 2009 | 25.85 | 26.19 | 25.63 | 25.93 | 4,378,292 | +0.04(+0.17%) |
Feb 12, 2009 | 25.70 | 25.89 | 25.17 | 25.88 | 5,426,183 | -0.10(-0.39%) |
Feb 11, 2009 | 26.00 | 26.13 | 25.56 | 25.98 | 4,679,748 | +0.13(+0.51%) |
Feb 10, 2009 | 27.07 | 27.08 | 25.67 | 25.85 | 6,489,800 | -1.23(-4.56%) |
Feb 09, 2009 | 27.27 | 27.39 | 26.85 | 27.08 | 3,404,083 | -0.22(-0.80%) |
Feb 06, 2009 | 27.44 | 27.54 | 26.94 | 27.30 | 4,850,331 | -0.06(-0.23%) |
Feb 05, 2009 | 27.06 | 27.72 | 27.03 | 27.37 | 5,230,297 | +0.12(+0.44%) |
Feb 04, 2009 | 28.17 | 28.17 | 27.03 | 27.25 | 5,466,689 | -0.90(-3.21%) |
Feb 03, 2009 | 27.79 | 28.26 | 27.30 | 28.15 | 3,184,899 | +0.49(+1.77%) |
Feb 02, 2009 | 26.96 | 27.74 | 26.96 | 27.66 | 2,498,048 | +0.29(+1.05%) |
Jan 30, 2009 | 28.21 | 28.21 | 27.19 | 27.37 | 0 | -0.90(-3.17%) |
Jan 29, 2009 | 28.21 | 28.78 | 28.08 | 28.27 | 2,522,541 | -0.04(-0.16%) |
Jan 28, 2009 | 28.57 | 28.59 | 28.12 | 28.31 | 3,174,277 | -0.03(-0.11%) |
Jan 27, 2009 | 28.19 | 28.49 | 28.07 | 28.34 | 2,557,433 | +0.33(+1.19%) |
Jan 26, 2009 | 27.71 | 28.33 | 27.71 | 28.01 | 3,354,415 | +0.30(+1.09%) |
Jan 23, 2009 | 27.54 | 27.80 | 27.27 | 27.71 | 3,879,203 | -0.43(-1.54%) |
Jan 22, 2009 | 27.55 | 28.24 | 27.51 | 28.14 | 5,042,539 | -0.12(-0.42%) |
Jan 21, 2009 | 28.45 | 28.45 | 27.69 | 28.26 | 4,231,441 | +0.27(+0.96%) |
Jan 20, 2009 | 27.88 | 28.63 | 27.67 | 27.99 | 5,850,295 | +0.03(+0.11%) |
Jan 16, 2009 | 27.45 | 28.10 | 27.44 | 27.96 | 0 | +1.18(+4.40%) |
Jan 15, 2009 | 26.65 | 26.80 | 26.29 | 26.78 | 4,386,291 | +0.06(+0.23%) |
Jan 14, 2009 | 27.15 | 27.18 | 26.56 | 26.72 | 3,494,268 | -0.78(-2.85%) |
Jan 13, 2009 | 27.39 | 27.58 | 27.21 | 27.50 | 3,051,755 | +0.13(+0.46%) |
Jan 12, 2009 | 27.28 | 27.47 | 27.03 | 27.38 | 3,794,988 | +0.10(+0.37%) |
Jan 09, 2009 | 27.75 | 28.16 | 27.14 | 27.28 | 3,090,885 | -0.52(-1.87%) |
Jan 08, 2009 | 27.79 | 27.99 | 26.47 | 27.80 | 3,778,045 | -0.06(-0.23%) |
Jan 07, 2009 | 27.64 | 28.26 | 27.64 | 27.86 | 3,834,728 | -0.11(-0.40%) |
Jan 06, 2009 | 28.25 | 28.43 | 27.79 | 27.97 | 3,277,429 | -0.09(-0.31%) |
Jan 05, 2009 | 28.16 | 28.31 | 27.91 | 28.06 | 3,725,606 | -0.16(-0.58%) |
Jan 02, 2009 | 27.55 | 28.43 | 27.23 | 28.22 | 0 | +0.75(+2.74%) |