Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.51 | 33.95 | 33.40 | 33.55 | 1,621,299 | +1.02(+3.14%) |
Mar 30, 2009 | 32.80 | 32.81 | 32.25 | 32.53 | 392,182 | -1.67(-4.88%) |
Mar 26, 2009 | 33.91 | 34.30 | 33.55 | 34.20 | 600,254 | +0.14(+0.41%) |
Mar 25, 2009 | 33.55 | 34.54 | 33.55 | 34.06 | 432,045 | +0.96(+2.90%) |
Mar 24, 2009 | 33.49 | 33.74 | 33.07 | 33.10 | 490,811 | +0.03(+0.09%) |
Mar 23, 2009 | 32.63 | 33.13 | 32.60 | 33.07 | 571,584 | +1.77(+5.65%) |
Mar 20, 2009 | 32.50 | 32.65 | 31.01 | 31.30 | 687,780 | -0.78(-2.43%) |
Mar 19, 2009 | 32.25 | 32.47 | 31.88 | 32.08 | 907,502 | -0.22(-0.68%) |
Mar 18, 2009 | 31.64 | 32.50 | 31.05 | 32.30 | 631,897 | +0.50(+1.57%) |
Mar 17, 2009 | 31.20 | 31.85 | 31.11 | 31.80 | 841,574 | +0.30(+0.95%) |
Mar 16, 2009 | 31.70 | 31.99 | 31.42 | 31.50 | 470,185 | -0.05(-0.16%) |
Mar 13, 2009 | 31.20 | 31.55 | 31.01 | 31.55 | 761,037 | +0.22(+0.70%) |
Mar 12, 2009 | 30.65 | 31.34 | 30.35 | 31.33 | 475,200 | -0.36(-1.14%) |
Mar 11, 2009 | 31.80 | 31.92 | 31.33 | 31.69 | 590,136 | -0.01(-0.03%) |
Mar 10, 2009 | 31.30 | 32.02 | 31.16 | 31.70 | 863,849 | +1.40(+4.62%) |
Mar 09, 2009 | 30.17 | 31.12 | 30.17 | 30.30 | 912,723 | -0.64(-2.07%) |
Mar 06, 2009 | 31.10 | 31.33 | 30.51 | 30.94 | 850,755 | +0.69(+2.28%) |
Mar 05, 2009 | 30.60 | 30.80 | 30.02 | 30.25 | 613,952 | -0.80(-2.58%) |
Mar 04, 2009 | 30.37 | 31.25 | 30.01 | 31.05 | 762,329 | +0.00(+0.00%) |
Mar 02, 2009 | 31.73 | 31.88 | 31.02 | 31.05 | 916,128 | -1.46(-4.49%) |
Feb 27, 2009 | 32.14 | 32.94 | 31.95 | 32.51 | 815,480 | +0.31(+0.96%) |
Feb 26, 2009 | 32.80 | 32.87 | 32.01 | 32.20 | 514,384 | -0.64(-1.95%) |
Feb 25, 2009 | 33.21 | 33.24 | 31.45 | 32.84 | 1,544,794 | -0.53(-1.59%) |
Feb 24, 2009 | 32.65 | 33.40 | 31.73 | 33.37 | 1,282,402 | +0.91(+2.80%) |
Feb 23, 2009 | 33.75 | 33.83 | 32.45 | 32.46 | 795,377 | -1.34(-3.96%) |
Feb 20, 2009 | 32.93 | 33.90 | 32.85 | 33.80 | 1,108,718 | +1.13(+3.46%) |
Feb 19, 2009 | 32.45 | 33.85 | 32.45 | 32.67 | 877,547 | +1.30(+4.14%) |
Feb 18, 2009 | 31.85 | 31.94 | 31.16 | 31.37 | 400,793 | -0.08(-0.25%) |
Feb 17, 2009 | 31.30 | 31.55 | 31.18 | 31.45 | 1,965,397 | -0.61(-1.90%) |
Feb 13, 2009 | 32.20 | 32.41 | 31.86 | 32.06 | 2,864,818 | -0.44(-1.35%) |
Feb 12, 2009 | 32.03 | 32.50 | 32.03 | 32.50 | 824,279 | -0.05(-0.15%) |
Feb 11, 2009 | 33.08 | 33.20 | 32.36 | 32.55 | 1,568,292 | -0.40(-1.21%) |
Feb 10, 2009 | 33.45 | 33.85 | 32.75 | 32.95 | 788,603 | +0.12(+0.37%) |
Feb 09, 2009 | 33.15 | 33.30 | 32.79 | 32.83 | 531,517 | -0.01(-0.03%) |
Feb 06, 2009 | 32.66 | 32.97 | 32.32 | 32.84 | 1,036,603 | +0.08(+0.24%) |
Feb 05, 2009 | 32.55 | 33.55 | 31.10 | 32.76 | 719,198 | -1.03(-3.05%) |
Feb 04, 2009 | 34.21 | 34.44 | 31.50 | 33.79 | 552,032 | -1.42(-4.03%) |
Feb 03, 2009 | 34.60 | 35.25 | 34.48 | 35.21 | 370,860 | +1.21(+3.56%) |
Feb 02, 2009 | 34.05 | 34.26 | 33.66 | 34.00 | 411,814 | -0.45(-1.31%) |
Jan 30, 2009 | 34.50 | 34.70 | 34.07 | 34.45 | 388,102 | -0.07(-0.20%) |
Jan 29, 2009 | 35.30 | 35.50 | 34.52 | 34.52 | 764,937 | -0.48(-1.37%) |
Jan 28, 2009 | 35.25 | 35.38 | 34.83 | 35.00 | 564,175 | -0.60(-1.69%) |
Jan 27, 2009 | 35.40 | 35.80 | 35.20 | 35.60 | 671,893 | +0.07(+0.20%) |
Jan 26, 2009 | 35.15 | 35.77 | 34.90 | 35.53 | 715,247 | +0.43(+1.23%) |
Jan 23, 2009 | 34.41 | 35.26 | 34.20 | 35.10 | 412,207 | -0.25(-0.71%) |
Jan 22, 2009 | 35.00 | 35.45 | 34.85 | 35.35 | 293,658 | -0.55(-1.53%) |
Jan 21, 2009 | 35.90 | 35.98 | 35.20 | 35.90 | 432,004 | +0.47(+1.33%) |
Jan 20, 2009 | 35.90 | 36.15 | 35.43 | 35.43 | 427,763 | -1.11(-3.04%) |
Jan 16, 2009 | 36.55 | 36.81 | 36.20 | 36.54 | 415,416 | +0.69(+1.92%) |
Jan 15, 2009 | 35.92 | 36.15 | 35.31 | 35.85 | 346,979 | +0.55(+1.56%) |
Jan 14, 2009 | 35.60 | 35.63 | 34.77 | 35.30 | 361,131 | -0.89(-2.46%) |
Jan 13, 2009 | 35.95 | 36.20 | 35.75 | 36.19 | 539,669 | -0.01(-0.03%) |
Jan 12, 2009 | 36.00 | 36.40 | 35.65 | 36.20 | 885,039 | -0.05(-0.14%) |
Jan 09, 2009 | 36.52 | 36.97 | 36.13 | 36.25 | 1,178,052 | -2.30(-5.97%) |
Jan 08, 2009 | 38.60 | 38.69 | 38.00 | 38.55 | 303,881 | +0.20(+0.52%) |
Jan 07, 2009 | 38.52 | 38.85 | 38.20 | 38.35 | 573,520 | +0.35(+0.92%) |
Jan 06, 2009 | 38.60 | 38.61 | 37.60 | 38.00 | 1,375,696 | -0.40(-1.04%) |
Jan 05, 2009 | 38.59 | 38.80 | 38.13 | 38.40 | 428,438 | -1.05(-2.66%) |