Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.71 | 36.13 | 35.18 | 35.41 | 983,634 | +0.01(+0.02%) |
Mar 30, 2009 | 34.86 | 35.49 | 34.30 | 35.40 | 1,252,502 | -1.60(-4.31%) |
Mar 26, 2009 | 36.70 | 37.00 | 36.18 | 37.00 | 1,181,588 | +0.92(+2.56%) |
Mar 25, 2009 | 36.02 | 37.06 | 34.97 | 36.08 | 1,364,755 | +0.23(+0.63%) |
Mar 24, 2009 | 36.24 | 36.77 | 35.83 | 35.85 | 1,272,318 | -0.87(-2.38%) |
Mar 23, 2009 | 35.88 | 36.72 | 35.58 | 36.72 | 1,743,232 | +1.97(+5.66%) |
Mar 20, 2009 | 36.43 | 36.43 | 34.42 | 34.76 | 1,782,736 | -1.30(-3.61%) |
Mar 19, 2009 | 35.32 | 36.37 | 34.73 | 36.06 | 2,113,248 | +1.13(+3.24%) |
Mar 18, 2009 | 35.26 | 36.43 | 34.23 | 34.93 | 4,119,850 | -0.23(-0.66%) |
Mar 17, 2009 | 33.75 | 35.16 | 33.18 | 35.16 | 2,233,905 | +1.98(+5.96%) |
Mar 16, 2009 | 33.94 | 34.30 | 32.74 | 33.18 | 1,935,179 | -0.38(-1.14%) |
Mar 13, 2009 | 35.18 | 35.18 | 32.98 | 33.56 | 0 | -5.18(-13.36%) |
Mar 12, 2009 | 38.51 | 38.81 | 37.32 | 38.74 | 1,079,690 | +1.13(+3.01%) |
Mar 11, 2009 | 36.94 | 37.95 | 36.92 | 37.61 | 1,640,045 | +0.55(+1.49%) |
Mar 10, 2009 | 36.82 | 37.43 | 35.90 | 37.06 | 1,296,460 | +1.21(+3.36%) |
Mar 09, 2009 | 35.81 | 36.73 | 35.41 | 35.85 | 1,231,080 | -0.44(-1.21%) |
Mar 06, 2009 | 36.13 | 36.56 | 35.33 | 36.29 | 0 | +0.10(+0.28%) |
Mar 05, 2009 | 36.63 | 37.40 | 35.05 | 36.19 | 4,004,454 | -1.52(-4.03%) |
Mar 04, 2009 | 36.40 | 38.54 | 36.40 | 37.71 | 2,730,918 | +2.52(+7.16%) |
Mar 02, 2009 | 32.21 | 36.67 | 30.45 | 35.19 | 8,072,042 | +2.39(+7.28%) |
Feb 27, 2009 | 31.75 | 33.98 | 30.71 | 32.80 | 0 | +0.28(+0.85%) |
Feb 26, 2009 | 34.03 | 34.43 | 32.51 | 32.53 | 2,013,894 | -1.24(-3.68%) |
Feb 25, 2009 | 35.26 | 35.43 | 33.12 | 33.77 | 2,085,279 | -0.82(-2.36%) |
Feb 24, 2009 | 32.73 | 34.77 | 32.04 | 34.59 | 2,320,742 | +1.78(+5.42%) |
Feb 23, 2009 | 35.37 | 35.80 | 32.68 | 32.81 | 1,605,845 | -2.47(-7.01%) |
Feb 20, 2009 | 35.59 | 35.94 | 34.39 | 35.28 | 1,169,316 | -1.03(-2.84%) |
Feb 19, 2009 | 37.83 | 38.00 | 36.12 | 36.31 | 855,876 | -0.92(-2.46%) |
Feb 18, 2009 | 37.17 | 37.96 | 36.62 | 37.23 | 1,379,594 | +0.18(+0.49%) |
Feb 17, 2009 | 36.09 | 37.69 | 33.64 | 37.05 | 2,199,126 | -0.10(-0.27%) |
Feb 13, 2009 | 39.39 | 39.39 | 37.06 | 37.15 | 1,212,454 | -1.39(-3.62%) |
Feb 12, 2009 | 37.46 | 38.59 | 36.81 | 38.54 | 1,578,290 | +0.60(+1.57%) |
Feb 11, 2009 | 36.67 | 38.78 | 36.21 | 37.95 | 2,306,411 | +1.55(+4.26%) |
Feb 10, 2009 | 38.34 | 39.01 | 35.67 | 36.40 | 3,005,098 | -3.18(-8.05%) |
Feb 09, 2009 | 40.83 | 40.99 | 39.13 | 39.58 | 1,645,886 | -0.56(-1.39%) |
Feb 06, 2009 | 39.94 | 40.97 | 39.94 | 40.14 | 1,477,887 | +0.28(+0.71%) |
Feb 05, 2009 | 38.49 | 40.62 | 38.49 | 39.86 | 1,563,305 | +0.99(+2.54%) |
Feb 04, 2009 | 39.49 | 40.39 | 38.36 | 38.87 | 1,558,685 | -0.48(-1.23%) |
Feb 03, 2009 | 39.46 | 40.41 | 38.54 | 39.35 | 1,913,813 | -0.35(-0.87%) |
Feb 02, 2009 | 37.48 | 40.42 | 37.16 | 39.70 | 2,277,499 | +1.90(+5.04%) |
Jan 30, 2009 | 36.69 | 38.27 | 36.59 | 37.80 | 0 | +1.83(+5.10%) |
Jan 29, 2009 | 35.18 | 36.44 | 34.87 | 35.96 | 1,146,839 | +0.55(+1.56%) |
Jan 28, 2009 | 35.13 | 35.81 | 34.57 | 35.41 | 719,907 | +1.12(+3.26%) |
Jan 27, 2009 | 34.36 | 34.79 | 33.88 | 34.29 | 660,501 | +0.16(+0.46%) |
Jan 26, 2009 | 33.95 | 35.35 | 33.73 | 34.13 | 679,068 | +0.34(+1.00%) |
Jan 23, 2009 | 32.35 | 34.54 | 32.35 | 33.80 | 1,165,608 | +0.00(+0.00%) |
Jan 22, 2009 | 32.48 | 34.79 | 31.50 | 33.80 | 1,662,488 | +0.61(+1.84%) |
Jan 21, 2009 | 29.52 | 33.27 | 29.52 | 33.19 | 1,890,973 | +3.97(+13.59%) |
Jan 20, 2009 | 31.88 | 31.88 | 29.00 | 29.22 | 1,994,918 | -3.05(-9.44%) |
Jan 16, 2009 | 32.54 | 33.09 | 30.74 | 32.26 | 1,407,383 | +0.22(+0.69%) |
Jan 15, 2009 | 34.69 | 34.69 | 29.52 | 32.04 | 2,865,057 | -3.77(-10.52%) |
Jan 14, 2009 | 36.72 | 36.72 | 34.77 | 35.81 | 985,415 | -1.72(-4.59%) |
Jan 13, 2009 | 37.06 | 37.98 | 36.43 | 37.53 | 816,120 | +0.46(+1.24%) |
Jan 12, 2009 | 38.31 | 38.31 | 36.53 | 37.07 | 915,445 | -1.41(-3.67%) |
Jan 09, 2009 | 39.60 | 39.83 | 38.35 | 38.49 | 614,772 | -1.32(-3.31%) |
Jan 08, 2009 | 38.31 | 40.04 | 37.71 | 39.81 | 808,754 | +1.26(+3.26%) |
Jan 07, 2009 | 40.21 | 40.70 | 37.92 | 38.55 | 1,081,570 | -1.84(-4.56%) |
Jan 06, 2009 | 40.81 | 41.30 | 39.69 | 40.39 | 1,457,294 | +0.74(+1.87%) |
Jan 05, 2009 | 38.34 | 40.65 | 38.32 | 39.65 | 1,703,140 | +1.40(+3.66%) |
Jan 02, 2009 | 36.90 | 38.75 | 36.19 | 38.25 | 0 | +1.40(+3.80%) |