Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 37.99 | 38.60 | 37.62 | 37.88 | 33,180,850 | +0.25(+0.66%) |
Mar 30, 2009 | 38.05 | 38.24 | 37.16 | 37.63 | 25,393,678 | -1.90(-4.80%) |
Mar 26, 2009 | 39.76 | 39.95 | 38.96 | 39.53 | 28,233,624 | +0.26(+0.67%) |
Mar 25, 2009 | 39.07 | 39.53 | 38.21 | 39.26 | 29,685,130 | +0.41(+1.06%) |
Mar 24, 2009 | 38.44 | 39.43 | 12.67 | 38.85 | 27,323,486 | -0.10(-0.26%) |
Mar 23, 2009 | 38.02 | 38.97 | 37.90 | 38.95 | 36,074,056 | +2.50(+6.86%) |
Mar 20, 2009 | 38.05 | 38.29 | 36.20 | 36.45 | 42,273,004 | -1.80(-4.71%) |
Mar 19, 2009 | 38.45 | 38.98 | 37.65 | 38.26 | 30,570,710 | +0.74(+1.98%) |
Mar 18, 2009 | 36.45 | 37.73 | 36.03 | 37.51 | 31,674,824 | +0.72(+1.96%) |
Mar 17, 2009 | 35.55 | 36.81 | 35.17 | 36.79 | 26,153,772 | +1.34(+3.77%) |
Mar 16, 2009 | 34.73 | 36.17 | 34.73 | 35.46 | 23,560,286 | +0.02(+0.05%) |
Mar 13, 2009 | 35.98 | 36.04 | 34.98 | 35.44 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 34.76 | 35.78 | 34.44 | 35.71 | 27,697,938 | +1.23(+3.56%) |
Mar 11, 2009 | 34.42 | 35.38 | 33.99 | 34.49 | 27,268,304 | -0.17(-0.50%) |
Mar 10, 2009 | 33.74 | 34.80 | 33.39 | 34.66 | 38,955,984 | +1.83(+5.58%) |
Mar 09, 2009 | 32.46 | 33.57 | 32.40 | 32.83 | 31,361,218 | +0.01(+0.02%) |
Mar 06, 2009 | 32.41 | 33.44 | 31.81 | 32.82 | 0 | +1.02(+3.21%) |
Mar 05, 2009 | 32.71 | 32.82 | 31.61 | 31.80 | 39,529,180 | -1.59(-4.76%) |
Mar 04, 2009 | 33.27 | 34.05 | 33.15 | 33.39 | 33,892,992 | +0.88(+2.72%) |
Mar 02, 2009 | 33.44 | 33.91 | 32.50 | 32.51 | 34,285,504 | -1.69(-4.94%) |
Feb 27, 2009 | 34.88 | 35.35 | 34.12 | 34.20 | 0 | -1.40(-3.94%) |
Feb 26, 2009 | 36.26 | 36.78 | 35.45 | 35.60 | 27,891,200 | -0.17(-0.47%) |
Feb 25, 2009 | 36.78 | 36.97 | 35.64 | 35.77 | 47,364,008 | -1.00(-2.73%) |
Feb 24, 2009 | 35.64 | 37.08 | 35.25 | 36.77 | 34,139,996 | +1.32(+3.72%) |
Feb 23, 2009 | 37.17 | 37.66 | 35.25 | 35.46 | 33,392,356 | -1.20(-3.27%) |
Feb 20, 2009 | 36.89 | 37.30 | 35.90 | 36.66 | 35,303,256 | -0.91(-2.41%) |
Feb 19, 2009 | 37.17 | 38.14 | 37.17 | 37.56 | 18,045,576 | +0.32(+0.85%) |
Feb 18, 2009 | 37.45 | 37.85 | 36.95 | 37.25 | 22,303,516 | -0.03(-0.09%) |
Feb 17, 2009 | 37.87 | 38.27 | 37.24 | 37.28 | 33,434,752 | -2.00(-5.09%) |
Feb 13, 2009 | 39.27 | 39.85 | 35.49 | 39.28 | 19,269,664 | -0.07(-0.19%) |
Feb 12, 2009 | 39.40 | 39.47 | 38.27 | 39.35 | 30,599,304 | -0.79(-1.96%) |
Feb 11, 2009 | 40.26 | 40.62 | 39.59 | 40.14 | 27,576,994 | +0.08(+0.20%) |
Feb 10, 2009 | 41.89 | 42.38 | 39.75 | 40.06 | 35,773,020 | -1.86(-4.43%) |
Feb 09, 2009 | 41.92 | 42.56 | 41.45 | 41.92 | 26,440,408 | -0.27(-0.64%) |
Feb 06, 2009 | 40.89 | 42.25 | 40.72 | 42.19 | 23,705,598 | +0.93(+2.25%) |
Feb 05, 2009 | 40.27 | 41.36 | 39.98 | 41.26 | 26,511,260 | +0.93(+2.30%) |
Feb 04, 2009 | 40.72 | 41.08 | 40.00 | 40.33 | 21,406,308 | -0.02(-0.06%) |
Feb 03, 2009 | 39.75 | 40.44 | 39.40 | 40.36 | 22,207,292 | +0.76(+1.92%) |
Feb 02, 2009 | 39.16 | 39.91 | 38.94 | 39.60 | 22,092,142 | -0.13(-0.33%) |
Jan 30, 2009 | 40.73 | 40.95 | 39.53 | 39.73 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 40.85 | 40.95 | 39.78 | 39.78 | 28,013,986 | -1.79(-4.30%) |
Jan 28, 2009 | 41.12 | 41.70 | 40.54 | 41.57 | 26,016,836 | +0.96(+2.36%) |
Jan 27, 2009 | 40.15 | 40.91 | 39.89 | 40.61 | 24,201,512 | +0.45(+1.12%) |
Jan 26, 2009 | 40.24 | 40.78 | 39.51 | 40.16 | 24,893,668 | +0.26(+0.66%) |
Jan 23, 2009 | 38.53 | 40.06 | 38.41 | 39.89 | 23,833,318 | +0.49(+1.24%) |
Jan 22, 2009 | 39.39 | 39.98 | 38.46 | 39.40 | 25,430,378 | -0.72(-1.80%) |
Jan 21, 2009 | 38.55 | 40.27 | 38.54 | 40.13 | 28,207,556 | +1.64(+4.27%) |
Jan 20, 2009 | 39.96 | 40.67 | 38.31 | 38.48 | 28,552,520 | -1.93(-4.78%) |
Jan 16, 2009 | 40.60 | 41.09 | 39.65 | 40.41 | 27,685,332 | +0.55(+1.37%) |
Jan 15, 2009 | 39.26 | 40.14 | 38.45 | 39.87 | 34,258,784 | +0.61(+1.55%) |
Jan 14, 2009 | 39.89 | 40.10 | 38.77 | 39.26 | 26,910,138 | -1.20(-2.97%) |
Jan 13, 2009 | 39.76 | 40.95 | 39.76 | 40.46 | 25,525,292 | +0.56(+1.41%) |
Jan 12, 2009 | 40.69 | 40.90 | 39.68 | 39.89 | 25,199,750 | -1.13(-2.75%) |
Jan 09, 2009 | 41.62 | 41.69 | 40.67 | 41.02 | 25,176,788 | -0.80(-1.91%) |
Jan 08, 2009 | 41.47 | 42.16 | 41.25 | 41.82 | 20,222,902 | +0.16(+0.38%) |
Jan 07, 2009 | 43.04 | 43.41 | 41.31 | 41.66 | 22,765,370 | -1.91(-4.38%) |
Jan 06, 2009 | 43.69 | 44.19 | 43.00 | 43.57 | 28,233,078 | +0.39(+0.90%) |
Jan 05, 2009 | 42.90 | 44.15 | 42.67 | 43.18 | 30,097,524 | +0.08(+0.18%) |
Jan 02, 2009 | 41.82 | 43.54 | 41.45 | 43.11 | 24,344,014 | +1.44(+3.45%) |