Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 48.18 | 48.69 | 47.58 | 47.88 | 1,170,257 | +0.31(+0.66%) |
Mar 30, 2009 | 48.67 | 48.72 | 47.04 | 47.57 | 1,866,504 | -3.98(-7.73%) |
Mar 26, 2009 | 51.94 | 52.02 | 50.95 | 51.55 | 2,113,949 | +0.71(+1.39%) |
Mar 25, 2009 | 50.64 | 51.67 | 49.61 | 50.85 | 1,188,782 | +0.77(+1.55%) |
Mar 24, 2009 | 50.15 | 51.29 | 49.83 | 50.07 | 1,467,159 | -1.40(-2.72%) |
Mar 23, 2009 | 50.56 | 51.82 | 50.48 | 51.47 | 2,174,272 | +5.23(+11.32%) |
Mar 20, 2009 | 47.31 | 47.40 | 45.77 | 46.24 | 1,456,665 | -1.64(-3.43%) |
Mar 19, 2009 | 47.94 | 48.69 | 47.60 | 47.88 | 2,463,479 | +0.82(+1.74%) |
Mar 18, 2009 | 46.33 | 47.76 | 45.21 | 47.06 | 1,420,896 | +0.50(+1.07%) |
Mar 17, 2009 | 45.34 | 46.58 | 44.76 | 46.56 | 1,498,647 | +0.46(+0.99%) |
Mar 16, 2009 | 45.91 | 47.31 | 45.84 | 46.11 | 1,909,525 | +1.23(+2.73%) |
Mar 13, 2009 | 44.63 | 45.17 | 43.94 | 44.88 | 0 | +1.14(+2.61%) |
Mar 12, 2009 | 42.37 | 44.02 | 41.99 | 43.74 | 1,624,475 | +1.32(+3.12%) |
Mar 11, 2009 | 42.93 | 43.37 | 41.73 | 42.42 | 1,248,987 | -0.10(-0.24%) |
Mar 10, 2009 | 41.08 | 43.19 | 41.08 | 42.52 | 3,030,425 | +2.96(+7.47%) |
Mar 09, 2009 | 39.35 | 40.58 | 39.11 | 39.56 | 1,553,653 | -0.31(-0.77%) |
Mar 06, 2009 | 40.70 | 40.90 | 38.63 | 39.87 | 0 | -0.11(-0.29%) |
Mar 05, 2009 | 40.35 | 40.64 | 39.65 | 39.98 | 2,847,631 | -2.73(-6.40%) |
Mar 04, 2009 | 41.62 | 43.62 | 41.62 | 42.72 | 2,677,107 | +4.21(+10.94%) |
Mar 02, 2009 | 40.59 | 40.70 | 38.41 | 38.51 | 2,169,065 | -4.07(-9.57%) |
Feb 27, 2009 | 42.28 | 43.20 | 41.89 | 42.58 | 0 | -0.68(-1.57%) |
Feb 26, 2009 | 43.86 | 44.72 | 43.04 | 43.26 | 1,865,830 | -1.49(-3.33%) |
Feb 25, 2009 | 45.06 | 45.68 | 43.92 | 44.75 | 1,939,968 | -0.88(-1.94%) |
Feb 24, 2009 | 43.94 | 46.03 | 43.63 | 45.63 | 1,821,569 | +1.94(+4.44%) |
Feb 23, 2009 | 45.92 | 45.94 | 43.39 | 43.69 | 1,627,496 | -0.37(-0.83%) |
Feb 20, 2009 | 42.67 | 44.76 | 42.67 | 44.06 | 1,308,731 | -1.20(-2.64%) |
Feb 19, 2009 | 46.18 | 46.75 | 44.91 | 45.25 | 1,247,732 | -0.05(-0.11%) |
Feb 18, 2009 | 45.52 | 45.97 | 44.81 | 45.30 | 1,356,951 | +0.23(+0.52%) |
Feb 17, 2009 | 46.13 | 46.38 | 44.52 | 45.07 | 2,553,412 | -4.12(-8.38%) |
Feb 13, 2009 | 49.38 | 49.64 | 48.56 | 49.19 | 1,501,407 | +0.99(+2.04%) |
Feb 12, 2009 | 47.82 | 48.41 | 46.87 | 48.20 | 1,442,669 | -1.00(-2.03%) |
Feb 11, 2009 | 49.51 | 50.24 | 48.56 | 49.20 | 1,747,337 | +0.27(+0.55%) |
Feb 10, 2009 | 51.03 | 52.15 | 48.68 | 48.93 | 1,905,875 | -1.93(-3.79%) |
Feb 09, 2009 | 49.88 | 51.27 | 49.78 | 50.86 | 1,138,784 | +0.51(+1.01%) |
Feb 06, 2009 | 49.07 | 50.84 | 48.54 | 50.35 | 2,106,084 | +2.30(+4.78%) |
Feb 05, 2009 | 46.44 | 48.53 | 46.08 | 48.05 | 1,919,202 | +1.83(+3.95%) |
Feb 04, 2009 | 45.47 | 47.30 | 45.47 | 46.23 | 1,805,512 | +1.53(+3.41%) |
Feb 03, 2009 | 44.39 | 45.08 | 43.58 | 44.70 | 1,536,923 | +0.36(+0.81%) |
Feb 02, 2009 | 43.71 | 44.79 | 43.27 | 44.34 | 803,011 | +0.02(+0.04%) |
Jan 30, 2009 | 45.58 | 46.02 | 44.06 | 44.32 | 0 | -0.34(-0.75%) |
Jan 29, 2009 | 45.35 | 45.51 | 44.52 | 44.66 | 1,639,698 | -1.93(-4.14%) |
Jan 28, 2009 | 45.98 | 46.99 | 45.95 | 46.59 | 1,271,782 | +1.48(+3.28%) |
Jan 27, 2009 | 45.40 | 45.58 | 44.62 | 45.11 | 969,570 | -0.05(-0.12%) |
Jan 26, 2009 | 44.64 | 46.07 | 44.48 | 45.16 | 1,083,304 | +0.89(+2.01%) |
Jan 23, 2009 | 42.29 | 44.71 | 42.15 | 44.27 | 1,131,112 | +0.59(+1.36%) |
Jan 22, 2009 | 44.09 | 44.14 | 42.55 | 43.68 | 2,177,403 | -2.70(-5.82%) |
Jan 21, 2009 | 45.25 | 46.44 | 44.13 | 46.38 | 1,878,027 | +1.56(+3.47%) |
Jan 20, 2009 | 46.74 | 46.83 | 44.37 | 44.82 | 2,118,190 | -3.34(-6.94%) |
Jan 16, 2009 | 48.27 | 48.80 | 46.73 | 48.16 | 0 | -0.19(-0.39%) |
Jan 15, 2009 | 47.83 | 48.95 | 46.26 | 48.35 | 1,877,090 | -0.21(-0.43%) |
Jan 14, 2009 | 49.43 | 49.57 | 47.88 | 48.56 | 1,425,337 | -1.66(-3.30%) |
Jan 13, 2009 | 50.03 | 50.72 | 49.57 | 50.21 | 1,481,004 | -0.66(-1.30%) |
Jan 12, 2009 | 52.26 | 52.26 | 50.60 | 50.88 | 1,218,441 | -2.84(-5.28%) |
Jan 09, 2009 | 54.84 | 55.06 | 53.15 | 53.71 | 1,165,780 | -2.18(-3.90%) |
Jan 08, 2009 | 54.97 | 56.10 | 54.51 | 55.89 | 1,249,399 | -0.94(-1.65%) |
Jan 07, 2009 | 57.80 | 57.80 | 56.07 | 56.83 | 1,864,117 | -4.00(-6.58%) |
Jan 06, 2009 | 60.84 | 62.06 | 60.22 | 60.83 | 1,444,388 | +1.57(+2.65%) |
Jan 05, 2009 | 59.16 | 59.98 | 58.64 | 59.26 | 1,559,746 | +1.79(+3.12%) |
Jan 02, 2009 | 55.78 | 57.68 | 54.88 | 57.47 | 0 | +4.01(+7.51%) |