Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.56 | 37.27 | 36.54 | 36.75 | 13,431,578 | +0.44(+1.21%) |
Mar 30, 2009 | 36.36 | 36.48 | 35.71 | 36.31 | 12,924,156 | -1.44(-3.82%) |
Mar 26, 2009 | 37.37 | 37.77 | 36.89 | 37.75 | 16,477,698 | +0.71(+1.91%) |
Mar 25, 2009 | 36.40 | 37.06 | 35.86 | 37.04 | 16,157,240 | +0.98(+2.71%) |
Mar 24, 2009 | 37.04 | 37.04 | 35.94 | 36.07 | 14,607,139 | -1.08(-2.90%) |
Mar 23, 2009 | 36.09 | 37.15 | 36.06 | 37.14 | 16,108,990 | +1.32(+3.68%) |
Mar 20, 2009 | 36.69 | 37.19 | 35.65 | 35.82 | 20,489,892 | -1.02(-2.76%) |
Mar 19, 2009 | 37.43 | 37.60 | 36.56 | 36.84 | 15,378,451 | -0.48(-1.28%) |
Mar 18, 2009 | 35.98 | 37.41 | 35.97 | 37.32 | 19,152,710 | +1.20(+3.32%) |
Mar 17, 2009 | 34.81 | 36.16 | 34.60 | 36.12 | 20,282,228 | +1.31(+3.77%) |
Mar 16, 2009 | 35.45 | 35.64 | 34.71 | 34.81 | 14,677,329 | -0.46(-1.32%) |
Mar 13, 2009 | 35.47 | 35.67 | 34.93 | 35.27 | 0 | +0.14(+0.40%) |
Mar 12, 2009 | 34.60 | 35.30 | 34.01 | 35.13 | 22,724,608 | +0.77(+2.23%) |
Mar 11, 2009 | 35.36 | 35.65 | 34.13 | 34.36 | 24,689,324 | -0.97(-2.74%) |
Mar 10, 2009 | 35.57 | 36.03 | 35.06 | 35.33 | 25,743,716 | +0.10(+0.29%) |
Mar 09, 2009 | 34.81 | 36.00 | 34.55 | 35.23 | 26,618,886 | +0.13(+0.38%) |
Mar 06, 2009 | 34.50 | 35.14 | 34.27 | 35.10 | 0 | +0.85(+2.48%) |
Mar 05, 2009 | 35.26 | 35.35 | 33.96 | 34.25 | 23,100,648 | -1.54(-4.31%) |
Mar 04, 2009 | 35.76 | 36.16 | 35.21 | 35.79 | 17,255,088 | +0.86(+2.47%) |
Mar 02, 2009 | 34.88 | 35.44 | 34.53 | 34.93 | 19,670,370 | -0.26(-0.73%) |
Feb 27, 2009 | 34.73 | 35.63 | 34.68 | 35.18 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 36.71 | 36.83 | 35.06 | 35.15 | 15,102,172 | -1.41(-3.85%) |
Feb 25, 2009 | 36.63 | 37.14 | 36.31 | 36.56 | 17,127,476 | -0.32(-0.86%) |
Feb 24, 2009 | 36.51 | 37.00 | 36.31 | 36.87 | 16,192,350 | +0.60(+1.65%) |
Feb 23, 2009 | 36.87 | 37.30 | 36.15 | 36.27 | 16,123,018 | -0.47(-1.28%) |
Feb 20, 2009 | 36.95 | 37.19 | 36.40 | 36.75 | 0 | -0.50(-1.34%) |
Feb 19, 2009 | 37.66 | 38.46 | 37.24 | 37.24 | 14,144,430 | -0.74(-1.95%) |
Feb 18, 2009 | 37.71 | 38.09 | 37.41 | 37.98 | 14,092,478 | +0.49(+1.31%) |
Feb 17, 2009 | 37.64 | 37.98 | 37.21 | 37.49 | 14,470,567 | -0.76(-1.99%) |
Feb 13, 2009 | 38.42 | 38.78 | 38.17 | 38.25 | 10,360,830 | -0.10(-0.26%) |
Feb 12, 2009 | 38.24 | 38.42 | 37.46 | 38.36 | 19,005,818 | -0.08(-0.21%) |
Feb 11, 2009 | 38.71 | 38.95 | 38.13 | 38.44 | 14,226,487 | -0.13(-0.35%) |
Feb 10, 2009 | 39.73 | 39.74 | 38.30 | 38.57 | 19,784,706 | -1.17(-2.95%) |
Feb 09, 2009 | 39.75 | 40.02 | 39.09 | 39.74 | 18,354,694 | +0.38(+0.96%) |
Feb 06, 2009 | 39.14 | 39.95 | 39.14 | 39.37 | 16,022,200 | +0.07(+0.17%) |
Feb 05, 2009 | 38.72 | 39.45 | 38.43 | 39.30 | 16,434,398 | +0.34(+0.86%) |
Feb 04, 2009 | 39.84 | 40.25 | 38.72 | 38.96 | 13,763,547 | -0.69(-1.73%) |
Feb 03, 2009 | 39.25 | 39.83 | 38.51 | 39.65 | 12,035,276 | +0.66(+1.69%) |
Feb 02, 2009 | 38.80 | 39.35 | 38.69 | 38.99 | 11,363,774 | -0.08(-0.21%) |
Jan 30, 2009 | 39.39 | 39.55 | 38.63 | 39.07 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.58 | 39.77 | 39.07 | 39.15 | 14,196,226 | -0.71(-1.79%) |
Jan 28, 2009 | 40.20 | 40.20 | 39.26 | 39.86 | 16,500,051 | +0.46(+1.16%) |
Jan 27, 2009 | 39.59 | 39.88 | 39.26 | 39.41 | 14,839,914 | +0.08(+0.21%) |
Jan 26, 2009 | 38.54 | 39.50 | 38.01 | 39.33 | 20,970,140 | +0.26(+0.65%) |
Jan 23, 2009 | 38.54 | 39.54 | 38.21 | 39.07 | 15,252,541 | -0.47(-1.19%) |
Jan 22, 2009 | 39.10 | 40.04 | 38.85 | 39.54 | 16,290,181 | +0.01(+0.03%) |
Jan 21, 2009 | 39.04 | 39.69 | 38.49 | 39.53 | 15,238,806 | +1.10(+2.86%) |
Jan 20, 2009 | 40.13 | 40.27 | 38.32 | 38.43 | 17,717,118 | -1.75(-4.36%) |
Jan 16, 2009 | 39.55 | 40.39 | 39.42 | 40.18 | 0 | +1.14(+2.91%) |
Jan 15, 2009 | 38.52 | 39.45 | 38.08 | 39.04 | 18,067,590 | +0.44(+1.13%) |
Jan 14, 2009 | 39.40 | 39.47 | 37.98 | 38.60 | 22,782,102 | -1.34(-3.35%) |
Jan 13, 2009 | 40.61 | 40.94 | 39.61 | 39.94 | 13,488,231 | -0.57(-1.40%) |
Jan 12, 2009 | 40.47 | 41.23 | 40.23 | 40.51 | 12,894,587 | +0.06(+0.15%) |
Jan 09, 2009 | 40.88 | 41.04 | 40.30 | 40.45 | 10,619,228 | -0.30(-0.74%) |
Jan 08, 2009 | 40.96 | 40.96 | 40.20 | 40.75 | 13,933,291 | -0.48(-1.18%) |
Jan 07, 2009 | 41.70 | 42.13 | 40.97 | 41.24 | 11,747,338 | -0.61(-1.45%) |
Jan 06, 2009 | 43.09 | 43.41 | 41.63 | 41.84 | 16,122,902 | -0.96(-2.23%) |
Jan 05, 2009 | 42.60 | 42.99 | 42.35 | 42.80 | 11,424,375 | -0.13(-0.30%) |
Jan 02, 2009 | 42.01 | 43.18 | 41.88 | 42.93 | 0 | +1.05(+2.51%) |