Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.25 | 33.53 | 32.33 | 33.13 | 7,498,054 | +0.05(+0.15%) |
Mar 30, 2009 | 33.30 | 33.55 | 32.65 | 33.08 | 6,261,154 | -1.58(-4.56%) |
Mar 26, 2009 | 33.88 | 35.30 | 33.66 | 34.66 | 9,543,350 | +1.18(+3.52%) |
Mar 25, 2009 | 33.27 | 34.16 | 32.60 | 33.48 | 8,554,002 | +0.32(+0.97%) |
Mar 24, 2009 | 33.92 | 34.34 | 33.09 | 33.16 | 7,053,944 | -0.84(-2.48%) |
Mar 23, 2009 | 33.13 | 34.01 | 32.37 | 34.01 | 8,771,562 | +1.94(+6.05%) |
Mar 20, 2009 | 32.60 | 32.65 | 31.47 | 32.07 | 10,076,079 | -0.21(-0.64%) |
Mar 19, 2009 | 31.90 | 32.38 | 31.65 | 32.27 | 9,502,915 | +0.47(+1.48%) |
Mar 18, 2009 | 31.40 | 32.22 | 30.82 | 31.80 | 9,901,039 | +0.34(+1.09%) |
Mar 17, 2009 | 30.82 | 31.49 | 30.62 | 31.46 | 8,623,160 | +1.33(+4.42%) |
Mar 16, 2009 | 30.14 | 30.77 | 30.04 | 30.13 | 6,820,788 | -0.06(-0.19%) |
Mar 13, 2009 | 29.32 | 30.33 | 28.97 | 30.19 | 8,929,586 | +0.96(+3.28%) |
Mar 12, 2009 | 28.58 | 29.32 | 28.13 | 29.23 | 8,416,229 | +0.93(+3.29%) |
Mar 11, 2009 | 28.70 | 28.92 | 28.14 | 28.30 | 8,897,526 | -0.41(-1.45%) |
Mar 10, 2009 | 27.92 | 28.75 | 27.65 | 28.71 | 11,996,113 | +1.22(+4.42%) |
Mar 09, 2009 | 27.50 | 28.23 | 27.31 | 27.50 | 9,051,136 | -0.39(-1.39%) |
Mar 06, 2009 | 28.31 | 28.43 | 27.30 | 27.88 | 9,907,764 | -0.41(-1.47%) |
Mar 05, 2009 | 29.00 | 29.29 | 28.08 | 28.30 | 12,487,542 | -0.89(-3.06%) |
Mar 04, 2009 | 29.41 | 29.97 | 28.72 | 29.19 | 20,237,162 | -0.02(-0.07%) |
Mar 02, 2009 | 29.84 | 30.66 | 29.13 | 29.21 | 10,659,885 | -1.07(-3.54%) |
Feb 27, 2009 | 29.54 | 30.78 | 29.51 | 30.29 | 10,325,271 | +0.57(+1.90%) |
Feb 26, 2009 | 30.29 | 30.36 | 29.72 | 29.72 | 6,860,744 | -0.32(-1.07%) |
Feb 25, 2009 | 30.20 | 30.61 | 29.56 | 30.04 | 9,691,722 | -0.39(-1.29%) |
Feb 24, 2009 | 29.41 | 30.60 | 29.36 | 30.44 | 8,504,714 | +0.99(+3.35%) |
Feb 23, 2009 | 30.62 | 30.92 | 29.36 | 29.45 | 8,989,233 | -1.14(-3.72%) |
Feb 20, 2009 | 30.42 | 30.97 | 30.11 | 30.59 | 9,780,571 | +0.10(+0.33%) |
Feb 19, 2009 | 30.57 | 31.09 | 30.47 | 30.49 | 7,620,687 | +0.17(+0.57%) |
Feb 18, 2009 | 30.19 | 30.49 | 29.84 | 30.32 | 8,655,640 | +0.19(+0.62%) |
Feb 17, 2009 | 30.15 | 30.57 | 29.97 | 30.13 | 8,659,711 | -0.46(-1.50%) |
Feb 13, 2009 | 31.67 | 31.68 | 30.49 | 30.59 | 6,812,431 | -1.12(-3.52%) |
Feb 12, 2009 | 30.94 | 31.75 | 30.68 | 31.70 | 9,188,868 | +0.56(+1.79%) |
Feb 11, 2009 | 31.60 | 31.80 | 30.82 | 31.14 | 6,680,634 | -0.31(-0.98%) |
Feb 10, 2009 | 32.05 | 32.62 | 31.32 | 31.45 | 9,213,263 | -0.86(-2.66%) |
Feb 09, 2009 | 32.03 | 32.48 | 31.88 | 32.31 | 7,454,752 | -0.03(-0.09%) |
Feb 06, 2009 | 31.55 | 32.53 | 31.47 | 32.34 | 11,551,425 | +0.99(+3.15%) |
Feb 05, 2009 | 30.65 | 31.45 | 30.34 | 31.35 | 13,820,604 | +0.61(+1.98%) |
Feb 04, 2009 | 30.57 | 31.12 | 29.92 | 30.74 | 29,318,332 | -2.25(-6.81%) |
Feb 03, 2009 | 32.53 | 33.03 | 32.10 | 32.99 | 7,446,176 | +0.59(+1.81%) |
Feb 02, 2009 | 32.03 | 32.67 | 31.85 | 32.40 | 6,686,005 | +0.19(+0.60%) |
Jan 30, 2009 | 33.30 | 33.38 | 32.04 | 32.21 | 9,342,453 | -1.02(-3.06%) |
Jan 29, 2009 | 34.33 | 34.34 | 33.15 | 33.23 | 6,579,736 | -0.97(-2.84%) |
Jan 28, 2009 | 34.39 | 34.71 | 33.90 | 34.20 | 7,218,180 | -0.06(-0.19%) |
Jan 27, 2009 | 33.90 | 34.39 | 33.68 | 34.26 | 5,711,106 | +0.39(+1.16%) |
Jan 26, 2009 | 33.96 | 34.36 | 33.58 | 33.87 | 5,720,403 | +0.27(+0.81%) |
Jan 23, 2009 | 33.55 | 33.98 | 33.05 | 33.60 | 6,872,150 | -0.34(-1.01%) |
Jan 22, 2009 | 34.01 | 34.25 | 33.38 | 33.94 | 8,590,485 | -0.32(-0.94%) |
Jan 21, 2009 | 33.81 | 34.36 | 33.32 | 34.26 | 8,726,393 | +0.49(+1.44%) |
Jan 20, 2009 | 35.17 | 35.20 | 33.73 | 33.78 | 10,303,548 | -1.13(-3.24%) |
Jan 16, 2009 | 35.27 | 35.27 | 34.23 | 34.91 | 8,966,386 | +0.24(+0.68%) |
Jan 15, 2009 | 33.99 | 35.01 | 33.80 | 34.67 | 8,410,085 | +0.60(+1.76%) |
Jan 14, 2009 | 34.59 | 34.75 | 33.93 | 34.07 | 11,053,508 | -0.94(-2.68%) |
Jan 13, 2009 | 35.09 | 36.02 | 34.73 | 35.01 | 8,821,802 | -0.35(-0.99%) |
Jan 12, 2009 | 35.47 | 35.86 | 34.99 | 35.36 | 6,728,306 | +0.21(+0.59%) |
Jan 09, 2009 | 35.94 | 36.47 | 34.99 | 35.15 | 6,398,729 | -1.08(-2.98%) |
Jan 08, 2009 | 35.44 | 37.12 | 35.32 | 36.23 | 10,187,165 | +0.38(+1.06%) |
Jan 07, 2009 | 36.48 | 36.73 | 35.54 | 35.85 | 9,604,154 | -0.95(-2.59%) |
Jan 06, 2009 | 37.57 | 37.61 | 36.54 | 36.80 | 9,048,987 | -0.60(-1.61%) |
Jan 05, 2009 | 38.04 | 38.35 | 37.05 | 37.40 | 8,235,382 | -0.76(-1.99%) |