Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.16 | 39.73 | 38.62 | 38.94 | 5,019,442 | +0.14(+0.36%) |
Mar 30, 2009 | 38.81 | 39.33 | 38.25 | 38.80 | 3,796,274 | -1.30(-3.24%) |
Mar 26, 2009 | 38.45 | 40.16 | 38.20 | 40.10 | 8,451,800 | +2.87(+7.71%) |
Mar 25, 2009 | 36.30 | 37.50 | 36.25 | 37.23 | 5,899,247 | +1.20(+3.33%) |
Mar 24, 2009 | 35.05 | 36.41 | 35.03 | 36.03 | 10,691,155 | +0.73(+2.07%) |
Mar 23, 2009 | 35.30 | 35.33 | 35.13 | 35.30 | 7,266,742 | -0.05(-0.14%) |
Mar 20, 2009 | 36.38 | 36.46 | 35.19 | 35.35 | 6,591,884 | -0.73(-2.04%) |
Mar 19, 2009 | 36.73 | 36.73 | 35.85 | 36.09 | 3,990,889 | -0.24(-0.67%) |
Mar 18, 2009 | 35.32 | 36.63 | 34.86 | 36.33 | 4,754,626 | +0.94(+2.66%) |
Mar 17, 2009 | 34.83 | 35.39 | 34.05 | 35.39 | 3,380,871 | +0.75(+2.17%) |
Mar 16, 2009 | 34.00 | 35.46 | 33.71 | 34.64 | 5,441,067 | +0.82(+2.42%) |
Mar 13, 2009 | 35.10 | 35.10 | 33.50 | 33.82 | 0 | -1.02(-2.93%) |
Mar 12, 2009 | 33.60 | 35.33 | 33.20 | 34.84 | 6,144,628 | +1.27(+3.78%) |
Mar 11, 2009 | 34.75 | 34.99 | 33.52 | 33.57 | 4,523,939 | -1.04(-3.00%) |
Mar 10, 2009 | 34.27 | 34.67 | 33.56 | 34.61 | 5,267,188 | +0.80(+2.37%) |
Mar 09, 2009 | 34.50 | 34.62 | 33.64 | 33.81 | 5,181,952 | -1.07(-3.07%) |
Mar 06, 2009 | 36.01 | 36.60 | 34.31 | 34.88 | 0 | -0.91(-2.54%) |
Mar 05, 2009 | 36.65 | 37.10 | 35.62 | 35.79 | 5,094,962 | -1.61(-4.30%) |
Mar 04, 2009 | 36.86 | 38.13 | 35.96 | 37.40 | 4,880,700 | -0.31(-0.82%) |
Mar 02, 2009 | 38.93 | 39.27 | 37.60 | 37.71 | 7,750,048 | -2.26(-5.65%) |
Feb 27, 2009 | 41.64 | 41.64 | 39.89 | 39.97 | 0 | -2.08(-4.95%) |
Feb 26, 2009 | 43.37 | 43.80 | 41.93 | 42.05 | 5,243,459 | -0.97(-2.25%) |
Feb 25, 2009 | 44.59 | 44.86 | 43.01 | 43.02 | 4,670,714 | -1.84(-4.10%) |
Feb 24, 2009 | 44.09 | 45.20 | 43.97 | 44.86 | 4,297,606 | +1.02(+2.33%) |
Feb 23, 2009 | 45.89 | 45.89 | 43.79 | 43.84 | 3,948,228 | -1.72(-3.78%) |
Feb 20, 2009 | 45.80 | 46.35 | 44.96 | 45.56 | 4,010,308 | -0.82(-1.77%) |
Feb 19, 2009 | 46.39 | 46.76 | 46.03 | 46.38 | 4,127,300 | +0.25(+0.54%) |
Feb 18, 2009 | 45.26 | 46.73 | 45.26 | 46.13 | 3,427,433 | +0.53(+1.16%) |
Feb 17, 2009 | 45.47 | 46.30 | 45.09 | 45.60 | 4,085,316 | -1.14(-2.44%) |
Feb 13, 2009 | 46.75 | 47.34 | 46.64 | 46.74 | 2,918,164 | +0.10(+0.21%) |
Feb 12, 2009 | 46.22 | 46.69 | 45.43 | 46.64 | 3,462,154 | -0.34(-0.72%) |
Feb 11, 2009 | 47.16 | 47.50 | 46.27 | 46.98 | 2,675,727 | +0.14(+0.30%) |
Feb 10, 2009 | 47.82 | 48.41 | 46.54 | 46.84 | 3,160,738 | -1.57(-3.24%) |
Feb 09, 2009 | 47.87 | 48.50 | 47.32 | 48.41 | 2,760,409 | +0.61(+1.28%) |
Feb 06, 2009 | 49.16 | 49.35 | 47.72 | 47.80 | 4,366,734 | -1.24(-2.53%) |
Feb 05, 2009 | 48.38 | 49.38 | 47.90 | 49.04 | 3,587,277 | +0.44(+0.91%) |
Feb 04, 2009 | 48.32 | 49.19 | 48.00 | 48.60 | 3,349,778 | +0.28(+0.58%) |
Feb 03, 2009 | 48.92 | 49.08 | 46.99 | 48.32 | 3,966,245 | -0.37(-0.76%) |
Feb 02, 2009 | 50.02 | 50.19 | 47.85 | 48.69 | 4,269,773 | -1.93(-3.81%) |
Jan 30, 2009 | 50.32 | 51.60 | 50.27 | 50.62 | 0 | +0.32(+0.64%) |
Jan 29, 2009 | 49.62 | 51.25 | 49.24 | 50.30 | 3,799,958 | +0.63(+1.27%) |
Jan 28, 2009 | 50.50 | 51.41 | 49.33 | 49.67 | 4,802,177 | -0.11(-0.22%) |
Jan 27, 2009 | 50.63 | 50.63 | 49.56 | 49.78 | 3,894,995 | -0.59(-1.17%) |
Jan 26, 2009 | 50.30 | 50.86 | 49.93 | 50.37 | 3,375,395 | -0.01(-0.02%) |
Jan 23, 2009 | 50.75 | 51.37 | 50.02 | 50.38 | 3,937,056 | -1.16(-2.25%) |
Jan 22, 2009 | 51.28 | 51.91 | 50.24 | 51.54 | 4,316,634 | -0.17(-0.33%) |
Jan 21, 2009 | 52.04 | 52.04 | 50.49 | 51.71 | 2,870,859 | +0.25(+0.49%) |
Jan 20, 2009 | 52.56 | 53.00 | 51.32 | 51.46 | 2,877,680 | -1.21(-2.30%) |
Jan 16, 2009 | 52.30 | 52.99 | 51.76 | 52.67 | 4,206,374 | +0.70(+1.35%) |
Jan 15, 2009 | 50.99 | 52.25 | 50.06 | 51.97 | 4,225,364 | +1.02(+2.00%) |
Jan 14, 2009 | 48.95 | 52.05 | 48.34 | 50.95 | 6,339,323 | +1.66(+3.37%) |
Jan 13, 2009 | 51.34 | 51.34 | 48.71 | 49.29 | 3,785,581 | -1.25(-2.47%) |
Jan 12, 2009 | 50.62 | 50.80 | 49.77 | 50.54 | 2,829,822 | +0.02(+0.04%) |
Jan 09, 2009 | 50.84 | 51.63 | 49.86 | 50.52 | 3,067,081 | +0.35(+0.70%) |
Jan 08, 2009 | 50.80 | 50.83 | 49.79 | 50.17 | 3,048,514 | -0.73(-1.43%) |
Jan 07, 2009 | 51.53 | 51.53 | 50.32 | 50.90 | 2,517,234 | -0.89(-1.72%) |
Jan 06, 2009 | 52.49 | 52.75 | 51.52 | 51.79 | 2,400,195 | -0.70(-1.33%) |
Jan 05, 2009 | 51.89 | 52.70 | 51.69 | 52.49 | 2,903,496 | +0.49(+0.94%) |
Jan 02, 2009 | 51.19 | 52.21 | 50.46 | 52.00 | 0 | +0.96(+1.88%) |