Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 37.94 | 39.63 | 37.26 | 39.43 | 1,054,928 | +1.86(+4.94%) |
Mar 30, 2009 | 36.93 | 38.32 | 36.52 | 37.58 | 685,705 | -1.40(-3.59%) |
Mar 26, 2009 | 39.20 | 39.30 | 38.24 | 38.98 | 860,391 | +0.13(+0.33%) |
Mar 25, 2009 | 36.92 | 38.85 | 36.37 | 38.85 | 1,142,895 | +1.94(+5.25%) |
Mar 24, 2009 | 37.69 | 37.90 | 36.47 | 36.91 | 829,642 | -1.35(-3.53%) |
Mar 23, 2009 | 38.18 | 38.98 | 37.87 | 38.26 | 877,773 | +0.00(+0.00%) |
Mar 20, 2009 | 37.87 | 38.33 | 37.15 | 38.26 | 1,321,143 | +0.48(+1.27%) |
Mar 19, 2009 | 36.24 | 38.09 | 36.24 | 37.78 | 1,227,848 | +2.18(+6.14%) |
Mar 18, 2009 | 32.44 | 35.70 | 31.71 | 35.59 | 1,449,464 | +2.86(+8.73%) |
Mar 17, 2009 | 32.71 | 32.79 | 31.88 | 32.74 | 338,106 | -0.08(-0.26%) |
Mar 16, 2009 | 33.47 | 33.47 | 32.58 | 32.82 | 421,455 | -0.59(-1.77%) |
Mar 13, 2009 | 33.32 | 33.88 | 32.89 | 33.41 | 302,071 | +0.30(+0.89%) |
Mar 12, 2009 | 32.15 | 33.26 | 31.93 | 33.12 | 646,883 | +1.13(+3.53%) |
Mar 11, 2009 | 31.13 | 32.55 | 30.79 | 31.99 | 706,319 | +1.21(+3.95%) |
Mar 10, 2009 | 31.94 | 32.17 | 30.16 | 30.77 | 1,220,282 | -1.45(-4.50%) |
Mar 09, 2009 | 33.58 | 33.76 | 32.04 | 32.22 | 511,451 | -1.64(-4.83%) |
Mar 06, 2009 | 34.15 | 34.79 | 33.21 | 33.86 | 721,966 | -0.11(-0.32%) |
Mar 05, 2009 | 32.67 | 34.16 | 32.58 | 33.97 | 884,984 | +1.12(+3.41%) |
Mar 04, 2009 | 33.23 | 33.87 | 32.54 | 32.85 | 709,070 | +0.80(+2.50%) |
Mar 02, 2009 | 34.29 | 34.29 | 31.34 | 32.04 | 1,254,457 | -2.07(-6.08%) |
Feb 27, 2009 | 35.68 | 35.72 | 33.91 | 34.12 | 1,018,968 | -0.55(-1.58%) |
Feb 26, 2009 | 34.03 | 35.10 | 33.09 | 34.67 | 996,621 | +0.77(+2.26%) |
Feb 25, 2009 | 34.68 | 36.06 | 33.90 | 33.90 | 1,211,726 | -0.86(-2.47%) |
Feb 24, 2009 | 37.70 | 37.70 | 34.64 | 34.76 | 1,101,370 | -3.06(-8.09%) |
Feb 23, 2009 | 37.78 | 38.60 | 36.56 | 37.82 | 869,811 | -0.08(-0.20%) |
Feb 20, 2009 | 37.67 | 38.54 | 37.10 | 37.90 | 955,464 | +0.99(+2.67%) |
Feb 19, 2009 | 38.40 | 38.54 | 36.77 | 36.91 | 727,680 | -1.65(-4.29%) |
Feb 18, 2009 | 38.12 | 38.79 | 37.38 | 38.56 | 955,868 | -0.77(-1.95%) |
Feb 17, 2009 | 36.39 | 39.70 | 36.10 | 39.33 | 1,649,004 | +3.49(+9.74%) |
Feb 13, 2009 | 36.90 | 37.01 | 35.84 | 35.84 | 431,737 | -1.23(-3.32%) |
Feb 12, 2009 | 36.24 | 37.45 | 36.04 | 37.07 | 763,922 | -0.25(-0.68%) |
Feb 11, 2009 | 36.09 | 38.13 | 35.72 | 37.32 | 886,451 | +1.24(+3.44%) |
Feb 10, 2009 | 36.43 | 37.80 | 35.93 | 36.08 | 1,110,773 | -0.20(-0.56%) |
Feb 09, 2009 | 38.58 | 38.58 | 36.06 | 36.29 | 1,010,771 | -2.49(-6.42%) |
Feb 06, 2009 | 38.75 | 39.50 | 38.28 | 38.77 | 929,176 | -0.11(-0.28%) |
Feb 05, 2009 | 40.06 | 40.27 | 38.55 | 38.88 | 704,313 | -0.03(-0.09%) |
Feb 04, 2009 | 39.13 | 40.00 | 38.30 | 38.92 | 783,434 | -0.21(-0.54%) |
Feb 03, 2009 | 39.72 | 39.95 | 38.41 | 39.13 | 788,980 | -0.49(-1.23%) |
Feb 02, 2009 | 39.65 | 40.79 | 39.02 | 39.62 | 804,382 | -0.93(-2.29%) |
Jan 30, 2009 | 41.32 | 41.47 | 39.23 | 40.54 | 989,520 | -0.29(-0.70%) |
Jan 29, 2009 | 38.12 | 41.24 | 37.22 | 40.83 | 1,167,552 | +2.48(+6.46%) |
Jan 28, 2009 | 39.63 | 40.11 | 38.07 | 38.35 | 745,420 | -1.07(-2.72%) |
Jan 27, 2009 | 38.64 | 40.34 | 38.50 | 39.42 | 781,791 | +0.78(+2.03%) |
Jan 26, 2009 | 41.20 | 41.63 | 38.21 | 38.64 | 1,441,188 | -2.45(-5.95%) |
Jan 23, 2009 | 37.64 | 41.16 | 37.64 | 41.08 | 1,238,010 | +3.47(+9.24%) |
Jan 22, 2009 | 37.42 | 38.68 | 37.15 | 37.61 | 494,606 | -0.52(-1.37%) |
Jan 21, 2009 | 37.89 | 38.26 | 36.35 | 38.13 | 713,943 | +0.39(+1.03%) |
Jan 20, 2009 | 37.33 | 39.21 | 36.96 | 37.75 | 1,225,604 | +1.00(+2.73%) |
Jan 16, 2009 | 36.51 | 37.50 | 35.43 | 36.74 | 1,014,363 | +0.73(+2.04%) |
Jan 15, 2009 | 34.69 | 36.26 | 33.45 | 36.01 | 1,183,254 | +1.60(+4.66%) |
Jan 14, 2009 | 34.33 | 35.67 | 33.32 | 34.41 | 1,083,302 | -0.65(-1.85%) |
Jan 13, 2009 | 34.62 | 35.35 | 34.21 | 35.05 | 929,104 | +0.35(+1.00%) |
Jan 12, 2009 | 35.92 | 36.20 | 34.40 | 34.71 | 1,332,666 | -1.87(-5.12%) |
Jan 09, 2009 | 37.37 | 38.34 | 36.43 | 36.58 | 925,917 | -1.07(-2.84%) |
Jan 08, 2009 | 38.06 | 38.79 | 36.94 | 37.65 | 979,298 | -0.32(-0.84%) |
Jan 07, 2009 | 39.50 | 39.77 | 37.58 | 37.97 | 682,586 | -1.95(-4.88%) |
Jan 06, 2009 | 38.50 | 40.54 | 38.39 | 39.92 | 792,826 | +0.89(+2.27%) |
Jan 05, 2009 | 39.76 | 39.89 | 38.10 | 39.04 | 951,686 | -1.41(-3.48%) |