Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 37.86 | 39.19 | 37.50 | 39.05 | 31,615 | +1.78(+4.78%) |
Mar 30, 2009 | 37.25 | 37.30 | 36.57 | 37.27 | 31,763 | -0.86(-2.26%) |
Mar 26, 2009 | 38.21 | 38.69 | 38.00 | 38.13 | 16,950 | -0.01(-0.03%) |
Mar 25, 2009 | 38.56 | 39.07 | 38.08 | 38.14 | 57,500 | -0.96(-2.46%) |
Mar 24, 2009 | 39.49 | 39.49 | 38.80 | 39.10 | 31,415 | -0.38(-0.96%) |
Mar 23, 2009 | 39.63 | 39.63 | 38.99 | 39.48 | 90,350 | +0.23(+0.59%) |
Mar 20, 2009 | 39.16 | 39.36 | 38.81 | 39.25 | 36,468 | +0.17(+0.44%) |
Mar 19, 2009 | 39.53 | 39.90 | 38.72 | 39.08 | 90,534 | +1.27(+3.36%) |
Mar 18, 2009 | 38.31 | 38.31 | 37.81 | 37.81 | 30,515 | -0.47(-1.23%) |
Mar 17, 2009 | 38.56 | 38.57 | 38.07 | 38.28 | 13,930 | +0.25(+0.66%) |
Mar 16, 2009 | 37.28 | 38.25 | 36.83 | 38.03 | 18,996 | +1.22(+3.31%) |
Mar 13, 2009 | 37.49 | 37.49 | 36.72 | 36.81 | 0 | -0.11(-0.30%) |
Mar 12, 2009 | 36.00 | 37.05 | 35.97 | 36.92 | 9,700 | +1.54(+4.35%) |
Mar 11, 2009 | 37.82 | 37.82 | 35.38 | 35.38 | 11,582 | -1.33(-3.62%) |
Mar 10, 2009 | 36.10 | 37.26 | 36.10 | 36.71 | 16,448 | +0.43(+1.19%) |
Mar 09, 2009 | 36.73 | 36.74 | 36.17 | 36.28 | 3,366 | +0.27(+0.75%) |
Mar 06, 2009 | 35.97 | 36.23 | 35.65 | 36.01 | 0 | +0.57(+1.61%) |
Mar 05, 2009 | 36.48 | 36.48 | 35.42 | 35.44 | 3,550 | -0.66(-1.83%) |
Mar 04, 2009 | 35.46 | 36.23 | 35.46 | 36.10 | 14,760 | +1.27(+3.65%) |
Mar 02, 2009 | 35.46 | 35.46 | 34.38 | 34.83 | 7,790 | -1.22(-3.38%) |
Feb 27, 2009 | 36.01 | 36.05 | 35.80 | 36.05 | 0 | -0.27(-0.74%) |
Feb 26, 2009 | 36.35 | 37.29 | 36.11 | 36.32 | 11,008 | -0.44(-1.20%) |
Feb 25, 2009 | 36.02 | 37.08 | 36.02 | 36.76 | 669 | +0.04(+0.11%) |
Feb 24, 2009 | 35.62 | 36.72 | 35.62 | 36.72 | 11,186 | +0.90(+2.50%) |
Feb 23, 2009 | 36.49 | 36.55 | 35.82 | 35.82 | 10,638 | -0.24(-0.65%) |
Feb 20, 2009 | 35.87 | 36.08 | 35.41 | 36.06 | 25,566 | -0.44(-1.21%) |
Feb 19, 2009 | 36.29 | 36.84 | 36.29 | 36.50 | 1,990 | +0.31(+0.86%) |
Feb 18, 2009 | 36.50 | 36.73 | 36.17 | 36.19 | 4,517 | -0.48(-1.31%) |
Feb 17, 2009 | 37.10 | 37.46 | 36.64 | 36.67 | 16,058 | -2.12(-5.47%) |
Feb 13, 2009 | 39.72 | 39.75 | 38.21 | 38.79 | 21,455 | +0.00(+0.00%) |
Feb 12, 2009 | 39.10 | 39.56 | 38.79 | 38.79 | 4,250 | -0.31(-0.80%) |
Feb 11, 2009 | 39.49 | 39.88 | 39.10 | 39.10 | 3,446 | -0.84(-2.10%) |
Feb 10, 2009 | 40.73 | 40.84 | 39.52 | 39.94 | 21,650 | -0.41(-1.00%) |
Feb 09, 2009 | 40.74 | 40.79 | 40.28 | 40.34 | 20,291 | +0.14(+0.35%) |
Feb 06, 2009 | 40.49 | 40.49 | 39.86 | 40.20 | 28,861 | +0.63(+1.60%) |
Feb 05, 2009 | 38.64 | 39.79 | 38.64 | 39.57 | 22,700 | +1.24(+3.24%) |
Feb 04, 2009 | 38.53 | 39.20 | 38.33 | 38.33 | 3,850 | -0.07(-0.18%) |
Feb 03, 2009 | 38.73 | 38.82 | 38.26 | 38.40 | 7,285 | -0.85(-2.17%) |
Feb 02, 2009 | 38.84 | 39.54 | 38.63 | 39.25 | 5,895 | -0.69(-1.73%) |
Jan 30, 2009 | 40.01 | 40.31 | 39.94 | 39.94 | 0 | -0.11(-0.27%) |
Jan 29, 2009 | 40.20 | 40.20 | 39.78 | 40.05 | 36,835 | -0.86(-2.10%) |
Jan 28, 2009 | 40.26 | 40.96 | 40.05 | 40.91 | 9,690 | +0.70(+1.74%) |
Jan 27, 2009 | 41.62 | 41.62 | 40.21 | 40.21 | 17,137 | -1.37(-3.29%) |
Jan 26, 2009 | 41.63 | 43.17 | 41.32 | 41.58 | 30,689 | +0.64(+1.56%) |
Jan 23, 2009 | 41.00 | 41.97 | 40.69 | 40.94 | 11,107 | +0.13(+0.32%) |
Jan 22, 2009 | 41.72 | 41.72 | 40.59 | 40.81 | 2,670 | -0.71(-1.71%) |
Jan 21, 2009 | 40.18 | 41.53 | 39.67 | 41.52 | 32,500 | +1.48(+3.70%) |
Jan 20, 2009 | 41.30 | 41.84 | 39.71 | 40.04 | 23,775 | -1.31(-3.17%) |
Jan 16, 2009 | 40.93 | 41.40 | 40.50 | 41.35 | 18,045 | +1.78(+4.50%) |
Jan 15, 2009 | 39.36 | 40.24 | 39.36 | 39.57 | 7,862 | +0.10(+0.24%) |
Jan 14, 2009 | 39.41 | 39.79 | 39.22 | 39.47 | 2,720 | +0.11(+0.29%) |
Jan 13, 2009 | 39.40 | 40.40 | 39.33 | 39.36 | 8,755 | -0.39(-0.98%) |
Jan 12, 2009 | 41.64 | 43.23 | 38.46 | 39.75 | 75,695 | -3.55(-8.20%) |
Jan 09, 2009 | 42.52 | 43.40 | 42.46 | 43.30 | 20,571 | +1.08(+2.56%) |
Jan 08, 2009 | 41.63 | 42.77 | 41.52 | 42.22 | 10,350 | +0.06(+0.14%) |
Jan 07, 2009 | 43.00 | 43.27 | 42.00 | 42.16 | 22,857 | -1.59(-3.63%) |
Jan 06, 2009 | 43.06 | 43.75 | 42.58 | 43.75 | 29,935 | +1.65(+3.92%) |
Jan 05, 2009 | 41.56 | 42.20 | 41.25 | 42.10 | 14,774 | +0.09(+0.21%) |
Jan 02, 2009 | 42.15 | 42.70 | 41.50 | 42.01 | 0 | +0.35(+0.84%) |