Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 38.35 | 39.11 | 37.06 | 38.28 | 5,124,468 | +0.35(+0.93%) |
Mar 30, 2009 | 38.72 | 38.72 | 37.40 | 37.92 | 4,514,196 | -2.50(-6.17%) |
Mar 26, 2009 | 37.64 | 40.59 | 37.51 | 40.42 | 5,759,040 | +3.19(+8.57%) |
Mar 25, 2009 | 38.61 | 38.61 | 36.18 | 37.23 | 5,051,246 | -0.26(-0.69%) |
Mar 24, 2009 | 37.94 | 38.63 | 37.31 | 37.49 | 4,581,549 | -0.83(-2.18%) |
Mar 23, 2009 | 36.90 | 38.35 | 36.85 | 38.32 | 4,795,317 | +2.27(+6.30%) |
Mar 20, 2009 | 38.71 | 39.14 | 35.63 | 36.05 | 10,721,897 | -3.81(-9.57%) |
Mar 19, 2009 | 37.82 | 40.30 | 37.80 | 39.86 | 13,079,445 | +2.82(+7.62%) |
Mar 18, 2009 | 36.14 | 38.04 | 35.36 | 37.04 | 8,720,631 | +0.92(+2.55%) |
Mar 17, 2009 | 35.04 | 36.18 | 34.70 | 36.12 | 5,963,054 | +1.57(+4.53%) |
Mar 16, 2009 | 33.31 | 35.76 | 33.17 | 34.55 | 7,163,020 | +1.86(+5.68%) |
Mar 13, 2009 | 33.39 | 33.58 | 32.25 | 32.69 | 0 | -0.48(-1.45%) |
Mar 12, 2009 | 32.19 | 33.29 | 31.10 | 33.18 | 4,937,427 | +0.86(+2.66%) |
Mar 11, 2009 | 32.07 | 33.04 | 31.49 | 32.32 | 6,499,120 | +0.42(+1.32%) |
Mar 10, 2009 | 30.11 | 31.99 | 29.73 | 31.89 | 7,959,561 | +2.40(+8.14%) |
Mar 09, 2009 | 30.24 | 30.88 | 29.27 | 29.49 | 7,896,016 | -1.27(-4.14%) |
Mar 06, 2009 | 34.04 | 34.29 | 30.16 | 30.77 | 0 | -2.79(-8.31%) |
Mar 05, 2009 | 35.79 | 35.79 | 33.12 | 33.55 | 7,475,472 | -3.08(-8.41%) |
Mar 04, 2009 | 34.93 | 37.12 | 34.64 | 36.63 | 6,019,771 | +1.90(+5.47%) |
Mar 02, 2009 | 36.49 | 36.96 | 34.70 | 34.73 | 5,867,830 | -2.44(-6.57%) |
Feb 27, 2009 | 36.72 | 37.86 | 36.45 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.48 | 38.58 | 37.18 | 37.28 | 5,137,653 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.13 | 6,545,790 | -2.19(-5.44%) |
Feb 24, 2009 | 38.62 | 40.63 | 37.72 | 40.33 | 5,428,658 | +2.00(+5.21%) |
Feb 23, 2009 | 40.72 | 40.72 | 38.13 | 38.33 | 4,630,880 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.18 | 40.40 | 4,585,884 | -0.61(-1.49%) |
Feb 19, 2009 | 41.40 | 42.45 | 40.70 | 41.01 | 3,786,770 | -0.28(-0.69%) |
Feb 18, 2009 | 42.58 | 43.34 | 40.84 | 41.30 | 4,609,189 | -1.03(-2.44%) |
Feb 17, 2009 | 43.65 | 43.86 | 42.11 | 42.33 | 4,498,251 | -2.25(-5.04%) |
Feb 13, 2009 | 44.92 | 46.56 | 44.50 | 44.58 | 4,133,968 | -0.36(-0.80%) |
Feb 12, 2009 | 44.60 | 45.01 | 43.41 | 44.94 | 3,534,002 | -0.27(-0.59%) |
Feb 11, 2009 | 45.09 | 45.67 | 44.53 | 45.20 | 2,756,413 | +0.44(+0.98%) |
Feb 10, 2009 | 47.11 | 47.89 | 43.86 | 44.76 | 5,958,592 | -3.12(-6.52%) |
Feb 09, 2009 | 47.62 | 48.80 | 47.22 | 47.89 | 3,205,442 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.19 | 47.55 | 4,554,386 | +2.31(+5.12%) |
Feb 05, 2009 | 43.69 | 45.33 | 43.41 | 45.24 | 3,670,358 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.98 | 44.09 | 4,321,801 | -1.36(-2.99%) |
Feb 03, 2009 | 42.74 | 45.69 | 42.59 | 45.45 | 5,420,922 | +3.17(+7.49%) |
Feb 02, 2009 | 43.51 | 43.65 | 41.95 | 42.29 | 5,135,623 | -1.54(-3.51%) |
Jan 30, 2009 | 47.40 | 47.40 | 43.49 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.53 | 46.71 | 46.92 | 2,881,909 | -1.91(-3.91%) |
Jan 28, 2009 | 48.60 | 49.70 | 47.76 | 48.83 | 3,363,762 | +1.02(+2.12%) |
Jan 27, 2009 | 47.32 | 48.04 | 46.25 | 47.81 | 2,866,232 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.87 | 46.29 | 46.95 | 2,753,629 | +0.39(+0.83%) |
Jan 23, 2009 | 47.37 | 47.97 | 45.99 | 46.56 | 4,270,096 | -1.90(-3.92%) |
Jan 22, 2009 | 48.18 | 49.26 | 47.61 | 48.46 | 2,357,766 | -0.47(-0.97%) |
Jan 21, 2009 | 47.92 | 49.05 | 47.27 | 48.94 | 3,131,817 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.32 | 47.25 | 47.30 | 3,611,522 | -3.10(-6.15%) |
Jan 16, 2009 | 51.09 | 51.37 | 49.05 | 50.40 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.84 | 50.79 | 48.35 | 50.38 | 3,423,286 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.32 | 49.20 | 49.81 | 3,546,216 | -2.21(-4.25%) |
Jan 13, 2009 | 51.81 | 52.93 | 51.28 | 52.03 | 2,805,025 | +0.14(+0.27%) |
Jan 12, 2009 | 51.89 | 52.47 | 51.63 | 51.89 | 2,327,137 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.63 | 51.90 | 2,184,556 | -1.52(-2.85%) |
Jan 08, 2009 | 53.79 | 54.31 | 52.78 | 53.42 | 2,387,868 | -0.48(-0.89%) |
Jan 07, 2009 | 54.64 | 55.28 | 53.62 | 53.90 | 2,876,204 | -1.23(-2.23%) |
Jan 06, 2009 | 55.49 | 55.71 | 54.59 | 55.13 | 4,724,604 | +0.11(+0.20%) |
Jan 05, 2009 | 55.02 | 55.36 | 54.69 | 55.02 | 4,377,798 | -0.42(-0.76%) |
Jan 02, 2009 | 55.20 | 55.64 | 54.12 | 55.44 | 0 | +0.25(+0.45%) |