Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 43.43 | 44.44 | 42.37 | 43.63 | 2,516,151 | +0.49(+1.14%) |
Mar 30, 2009 | 43.84 | 44.29 | 42.52 | 43.13 | 639,077 | -3.65(-7.81%) |
Mar 26, 2009 | 43.40 | 46.79 | 43.40 | 46.79 | 1,862,524 | +3.67(+8.52%) |
Mar 25, 2009 | 43.79 | 44.51 | 41.70 | 43.11 | 1,631,557 | -0.62(-1.42%) |
Mar 24, 2009 | 43.19 | 44.58 | 42.87 | 43.74 | 1,792,145 | -0.36(-0.81%) |
Mar 23, 2009 | 42.71 | 44.42 | 42.68 | 44.09 | 869,152 | +2.90(+7.03%) |
Mar 20, 2009 | 43.20 | 43.67 | 40.94 | 41.20 | 869,317 | -2.03(-4.69%) |
Mar 19, 2009 | 43.30 | 44.15 | 43.11 | 43.22 | 1,205,557 | +0.07(+0.17%) |
Mar 18, 2009 | 42.50 | 43.74 | 41.14 | 43.15 | 1,000,690 | +0.77(+1.81%) |
Mar 17, 2009 | 41.49 | 42.41 | 40.75 | 42.38 | 879,571 | +1.24(+3.02%) |
Mar 16, 2009 | 39.83 | 42.56 | 39.83 | 41.14 | 1,365,357 | +1.48(+3.73%) |
Mar 13, 2009 | 40.42 | 40.42 | 39.09 | 39.66 | 0 | -0.01(-0.02%) |
Mar 12, 2009 | 38.35 | 39.87 | 37.46 | 39.67 | 2,551,022 | +1.16(+3.01%) |
Mar 11, 2009 | 38.28 | 39.00 | 37.69 | 38.51 | 1,738,097 | +0.86(+2.28%) |
Mar 10, 2009 | 35.58 | 37.70 | 35.58 | 37.65 | 2,185,747 | +2.37(+6.73%) |
Mar 09, 2009 | 35.18 | 36.60 | 34.97 | 35.28 | 1,516,950 | -0.69(-1.93%) |
Mar 06, 2009 | 37.06 | 37.72 | 35.09 | 35.97 | 0 | -0.77(-2.09%) |
Mar 05, 2009 | 38.51 | 38.52 | 36.18 | 36.74 | 1,002,472 | -2.65(-6.73%) |
Mar 04, 2009 | 38.51 | 39.89 | 38.05 | 39.39 | 1,956,904 | +1.20(+3.13%) |
Mar 02, 2009 | 40.14 | 40.22 | 38.04 | 38.19 | 1,294,053 | -2.74(-6.69%) |
Feb 27, 2009 | 40.58 | 41.87 | 40.26 | 40.93 | 0 | -0.48(-1.17%) |
Feb 26, 2009 | 43.07 | 43.21 | 41.41 | 41.42 | 1,763,439 | -1.25(-2.93%) |
Feb 25, 2009 | 43.89 | 43.98 | 41.91 | 42.67 | 2,133,912 | -1.67(-3.77%) |
Feb 24, 2009 | 42.50 | 44.66 | 42.16 | 44.34 | 757,161 | +1.96(+4.63%) |
Feb 23, 2009 | 44.33 | 44.87 | 42.16 | 42.37 | 634,217 | -1.77(-4.01%) |
Feb 20, 2009 | 43.70 | 44.64 | 42.98 | 44.15 | 834,104 | -0.17(-0.39%) |
Feb 19, 2009 | 45.25 | 46.19 | 44.10 | 44.32 | 1,226,221 | -0.92(-2.04%) |
Feb 18, 2009 | 46.36 | 46.36 | 44.69 | 45.24 | 785,324 | -0.66(-1.43%) |
Feb 17, 2009 | 46.92 | 46.96 | 45.35 | 45.90 | 1,280,008 | -2.45(-5.06%) |
Feb 13, 2009 | 48.77 | 49.50 | 48.23 | 48.35 | 574,557 | -0.56(-1.14%) |
Feb 12, 2009 | 48.47 | 48.99 | 47.07 | 48.91 | 761,459 | -0.25(-0.50%) |
Feb 11, 2009 | 50.07 | 50.07 | 48.37 | 49.15 | 1,256,857 | -0.62(-1.25%) |
Feb 10, 2009 | 52.08 | 52.53 | 49.19 | 49.77 | 751,652 | -2.63(-5.02%) |
Feb 09, 2009 | 52.29 | 52.98 | 51.53 | 52.40 | 824,972 | +0.04(+0.07%) |
Feb 06, 2009 | 50.29 | 52.82 | 50.00 | 52.37 | 1,327,261 | +2.47(+4.94%) |
Feb 05, 2009 | 48.42 | 50.35 | 47.63 | 49.90 | 1,500,919 | +1.04(+2.13%) |
Feb 04, 2009 | 49.96 | 50.38 | 48.78 | 48.86 | 890,215 | -0.47(-0.94%) |
Feb 03, 2009 | 47.70 | 49.54 | 47.62 | 49.33 | 1,520,684 | +1.94(+4.09%) |
Feb 02, 2009 | 47.70 | 47.91 | 46.77 | 47.39 | 3,933,156 | -0.73(-1.52%) |
Jan 30, 2009 | 49.86 | 50.26 | 48.02 | 48.12 | 0 | -1.55(-3.13%) |
Jan 29, 2009 | 50.73 | 50.75 | 49.39 | 49.67 | 1,037,209 | -1.51(-2.94%) |
Jan 28, 2009 | 50.85 | 51.80 | 50.00 | 51.18 | 1,707,144 | +1.82(+3.68%) |
Jan 27, 2009 | 48.74 | 49.62 | 47.82 | 49.36 | 1,496,691 | +0.85(+1.75%) |
Jan 26, 2009 | 48.80 | 49.82 | 47.73 | 48.51 | 968,520 | +0.01(+0.02%) |
Jan 23, 2009 | 49.03 | 49.25 | 48.15 | 48.50 | 1,623,057 | -1.13(-2.28%) |
Jan 22, 2009 | 48.54 | 50.28 | 48.54 | 49.64 | 793,677 | -0.31(-0.62%) |
Jan 21, 2009 | 49.20 | 50.15 | 48.17 | 49.95 | 1,208,039 | +1.63(+3.38%) |
Jan 20, 2009 | 51.31 | 51.31 | 48.23 | 48.31 | 917,169 | -2.95(-5.76%) |
Jan 16, 2009 | 52.39 | 52.63 | 50.17 | 51.26 | 1,218,068 | -0.69(-1.34%) |
Jan 15, 2009 | 51.09 | 52.39 | 49.21 | 51.96 | 1,185,306 | +0.95(+1.86%) |
Jan 14, 2009 | 52.39 | 52.71 | 50.68 | 51.01 | 822,108 | -2.55(-4.76%) |
Jan 13, 2009 | 54.12 | 55.08 | 52.75 | 53.55 | 981,795 | -0.74(-1.36%) |
Jan 12, 2009 | 56.13 | 56.26 | 53.81 | 54.29 | 406,411 | -2.21(-3.91%) |
Jan 09, 2009 | 58.35 | 58.35 | 56.23 | 56.51 | 352,212 | -1.59(-2.74%) |
Jan 08, 2009 | 57.73 | 58.46 | 57.22 | 58.09 | 361,486 | -0.29(-0.50%) |
Jan 07, 2009 | 60.20 | 60.39 | 58.03 | 58.39 | 312,893 | -2.46(-4.04%) |
Jan 06, 2009 | 59.61 | 61.11 | 59.54 | 60.84 | 521,729 | +1.52(+2.56%) |
Jan 05, 2009 | 59.84 | 59.94 | 58.44 | 59.33 | 741,955 | -0.34(-0.57%) |
Jan 02, 2009 | 57.77 | 59.89 | 57.62 | 59.67 | 0 | +1.84(+3.17%) |