Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.30 | 33.58 | 32.38 | 33.19 | 7,486,039 | +0.05(+0.15%) |
Mar 30, 2009 | 33.36 | 33.60 | 32.71 | 33.14 | 6,251,121 | -1.58(-4.56%) |
Mar 26, 2009 | 33.94 | 35.36 | 33.72 | 34.72 | 9,528,058 | +1.18(+3.52%) |
Mar 25, 2009 | 33.32 | 34.22 | 32.65 | 33.54 | 8,540,294 | +0.32(+0.97%) |
Mar 24, 2009 | 33.97 | 34.39 | 33.15 | 33.22 | 7,042,641 | -0.85(-2.48%) |
Mar 23, 2009 | 33.18 | 34.06 | 32.42 | 34.06 | 8,757,506 | +1.94(+6.05%) |
Mar 20, 2009 | 32.65 | 32.70 | 31.52 | 32.12 | 10,059,932 | -0.21(-0.64%) |
Mar 19, 2009 | 31.95 | 32.43 | 31.70 | 32.33 | 9,487,687 | +0.47(+1.48%) |
Mar 18, 2009 | 31.45 | 32.27 | 30.87 | 31.85 | 9,885,173 | +0.34(+1.09%) |
Mar 17, 2009 | 30.87 | 31.54 | 30.67 | 31.51 | 8,609,342 | +1.33(+4.42%) |
Mar 16, 2009 | 30.18 | 30.82 | 30.09 | 30.18 | 6,809,858 | -0.06(-0.19%) |
Mar 13, 2009 | 29.37 | 30.38 | 29.02 | 30.23 | 8,915,277 | +0.96(+3.28%) |
Mar 12, 2009 | 28.63 | 29.37 | 28.18 | 29.27 | 8,402,742 | +0.93(+3.29%) |
Mar 11, 2009 | 28.74 | 28.97 | 28.19 | 28.34 | 8,883,268 | -0.42(-1.45%) |
Mar 10, 2009 | 27.96 | 28.79 | 27.69 | 28.76 | 11,976,890 | +1.22(+4.42%) |
Mar 09, 2009 | 27.54 | 28.28 | 27.35 | 27.54 | 9,036,632 | -0.39(-1.39%) |
Mar 06, 2009 | 28.36 | 28.47 | 27.35 | 27.93 | 9,891,887 | -0.42(-1.47%) |
Mar 05, 2009 | 29.05 | 29.34 | 28.13 | 28.34 | 12,467,532 | -0.90(-3.06%) |
Mar 04, 2009 | 29.45 | 30.02 | 28.77 | 29.24 | 20,204,732 | -0.02(-0.07%) |
Mar 02, 2009 | 29.88 | 30.71 | 29.17 | 29.26 | 10,642,803 | -1.07(-3.54%) |
Feb 27, 2009 | 29.58 | 30.83 | 29.55 | 30.34 | 10,308,725 | +0.57(+1.90%) |
Feb 26, 2009 | 30.34 | 30.41 | 29.77 | 29.77 | 6,849,750 | -0.32(-1.07%) |
Feb 25, 2009 | 30.25 | 30.66 | 29.60 | 30.09 | 9,676,191 | -0.39(-1.29%) |
Feb 24, 2009 | 29.46 | 30.65 | 29.41 | 30.49 | 8,491,086 | +0.99(+3.35%) |
Feb 23, 2009 | 30.66 | 30.97 | 29.40 | 29.50 | 8,974,828 | -1.14(-3.72%) |
Feb 20, 2009 | 30.47 | 31.02 | 30.16 | 30.64 | 9,764,898 | +0.10(+0.33%) |
Feb 19, 2009 | 30.62 | 31.14 | 30.51 | 30.54 | 7,608,475 | +0.17(+0.57%) |
Feb 18, 2009 | 30.23 | 30.54 | 29.89 | 30.36 | 8,641,769 | +0.19(+0.62%) |
Feb 17, 2009 | 30.20 | 30.62 | 30.02 | 30.18 | 8,645,834 | -0.46(-1.50%) |
Feb 13, 2009 | 31.72 | 31.73 | 30.54 | 30.64 | 6,801,514 | -1.12(-3.52%) |
Feb 12, 2009 | 30.99 | 31.80 | 30.73 | 31.75 | 9,174,144 | +0.56(+1.79%) |
Feb 11, 2009 | 31.65 | 31.85 | 30.87 | 31.19 | 6,669,929 | -0.31(-0.98%) |
Feb 10, 2009 | 32.10 | 32.67 | 31.37 | 31.50 | 9,198,499 | -0.86(-2.66%) |
Feb 09, 2009 | 32.08 | 32.53 | 31.93 | 32.36 | 7,442,806 | -0.03(-0.09%) |
Feb 06, 2009 | 31.60 | 32.58 | 31.52 | 32.39 | 11,532,914 | +0.99(+3.15%) |
Feb 05, 2009 | 30.70 | 31.50 | 30.39 | 31.40 | 13,798,457 | +0.61(+1.98%) |
Feb 04, 2009 | 30.62 | 31.17 | 29.97 | 30.79 | 29,271,350 | -2.25(-6.81%) |
Feb 03, 2009 | 32.58 | 33.09 | 32.15 | 33.04 | 7,434,244 | +0.59(+1.81%) |
Feb 02, 2009 | 32.08 | 32.72 | 31.90 | 32.46 | 6,675,291 | +0.19(+0.60%) |
Jan 30, 2009 | 33.35 | 33.43 | 32.09 | 32.26 | 9,327,482 | -1.02(-3.06%) |
Jan 29, 2009 | 34.38 | 34.39 | 33.20 | 33.28 | 6,569,192 | -0.97(-2.84%) |
Jan 28, 2009 | 34.44 | 34.76 | 33.95 | 34.25 | 7,206,613 | -0.06(-0.19%) |
Jan 27, 2009 | 33.95 | 34.45 | 33.73 | 34.32 | 5,701,954 | +0.39(+1.16%) |
Jan 26, 2009 | 34.02 | 34.41 | 33.63 | 33.92 | 5,711,236 | +0.27(+0.81%) |
Jan 23, 2009 | 33.60 | 34.04 | 33.11 | 33.65 | 6,861,138 | -0.34(-1.01%) |
Jan 22, 2009 | 34.07 | 34.30 | 33.44 | 34.00 | 8,576,719 | -0.32(-0.94%) |
Jan 21, 2009 | 33.86 | 34.42 | 33.37 | 34.32 | 8,712,409 | +0.49(+1.44%) |
Jan 20, 2009 | 35.23 | 35.26 | 33.78 | 33.83 | 10,287,037 | -1.13(-3.24%) |
Jan 16, 2009 | 35.33 | 35.33 | 34.29 | 34.96 | 8,952,017 | +0.24(+0.68%) |
Jan 15, 2009 | 34.05 | 35.06 | 33.85 | 34.73 | 8,396,608 | +0.60(+1.76%) |
Jan 14, 2009 | 34.64 | 34.81 | 33.99 | 34.13 | 11,035,795 | -0.94(-2.68%) |
Jan 13, 2009 | 35.15 | 36.08 | 34.78 | 35.06 | 8,807,665 | -0.35(-0.99%) |
Jan 12, 2009 | 35.53 | 35.92 | 35.05 | 35.41 | 6,717,524 | +0.21(+0.59%) |
Jan 09, 2009 | 36.00 | 36.53 | 35.04 | 35.21 | 6,388,475 | -1.08(-2.98%) |
Jan 08, 2009 | 35.50 | 37.18 | 35.38 | 36.29 | 10,170,841 | +0.38(+1.06%) |
Jan 07, 2009 | 36.54 | 36.79 | 35.60 | 35.91 | 9,588,764 | -0.95(-2.59%) |
Jan 06, 2009 | 37.63 | 37.67 | 36.60 | 36.86 | 9,034,486 | -0.60(-1.61%) |
Jan 05, 2009 | 38.10 | 38.41 | 37.11 | 37.46 | 8,222,185 | -0.76(-1.99%) |