Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 52.82 | 53.32 | 52.14 | 52.42 | 3,236,152 | -0.12(-0.23%) |
Mar 30, 2009 | 52.49 | 53.00 | 51.40 | 52.54 | 4,321,027 | -0.12(-0.23%) |
Mar 26, 2009 | 51.76 | 53.50 | 51.25 | 52.66 | 4,395,613 | +1.14(+2.21%) |
Mar 25, 2009 | 51.43 | 52.30 | 50.03 | 51.52 | 3,320,624 | +0.67(+1.32%) |
Mar 24, 2009 | 50.85 | 52.12 | 50.38 | 50.85 | 2,608,000 | -0.65(-1.26%) |
Mar 23, 2009 | 50.36 | 51.50 | 50.14 | 51.50 | 3,294,332 | +1.53(+3.06%) |
Mar 20, 2009 | 51.16 | 51.69 | 49.95 | 49.97 | 4,952,401 | -0.65(-1.28%) |
Mar 19, 2009 | 50.36 | 50.72 | 49.57 | 50.62 | 2,880,684 | +0.56(+1.12%) |
Mar 18, 2009 | 49.26 | 50.96 | 48.93 | 50.06 | 3,101,337 | +0.43(+0.87%) |
Mar 17, 2009 | 47.41 | 49.80 | 47.41 | 49.63 | 3,677,014 | +2.05(+4.31%) |
Mar 16, 2009 | 49.31 | 49.31 | 47.25 | 47.58 | 2,668,064 | -0.92(-1.90%) |
Mar 13, 2009 | 48.80 | 49.18 | 48.25 | 48.50 | 2,546,674 | -0.38(-0.78%) |
Mar 12, 2009 | 45.81 | 49.13 | 45.81 | 48.88 | 2,989,246 | +2.79(+6.05%) |
Mar 11, 2009 | 45.83 | 46.87 | 45.35 | 46.09 | 3,730,856 | +0.43(+0.94%) |
Mar 10, 2009 | 44.70 | 46.00 | 43.61 | 45.66 | 3,429,731 | +1.83(+4.18%) |
Mar 09, 2009 | 43.53 | 45.87 | 43.20 | 43.83 | 3,982,962 | -0.40(-0.90%) |
Mar 06, 2009 | 43.60 | 44.37 | 42.92 | 44.23 | 4,499,250 | +0.59(+1.35%) |
Mar 05, 2009 | 45.00 | 45.59 | 43.45 | 43.64 | 3,332,901 | -2.56(-5.54%) |
Mar 04, 2009 | 45.51 | 46.92 | 44.12 | 46.20 | 3,500,411 | +2.20(+5.00%) |
Mar 02, 2009 | 44.72 | 45.63 | 43.86 | 44.00 | 4,216,347 | -2.04(-4.43%) |
Feb 27, 2009 | 47.08 | 47.62 | 45.55 | 46.04 | 5,631,036 | -1.65(-3.46%) |
Feb 26, 2009 | 51.48 | 51.48 | 47.44 | 47.69 | 4,007,083 | -2.86(-5.66%) |
Feb 25, 2009 | 49.35 | 51.66 | 49.25 | 50.55 | 4,318,784 | +0.90(+1.81%) |
Feb 24, 2009 | 49.98 | 50.86 | 47.57 | 49.65 | 6,415,166 | +0.27(+0.55%) |
Feb 23, 2009 | 50.81 | 51.00 | 49.34 | 49.38 | 4,099,335 | -1.40(-2.76%) |
Feb 20, 2009 | 50.45 | 51.00 | 49.71 | 50.78 | 3,518,924 | +0.02(+0.04%) |
Feb 19, 2009 | 50.79 | 51.63 | 50.47 | 50.76 | 2,137,033 | -0.10(-0.20%) |
Feb 18, 2009 | 51.30 | 51.39 | 50.34 | 50.86 | 3,469,825 | -0.25(-0.49%) |
Feb 17, 2009 | 51.41 | 52.13 | 50.85 | 51.11 | 2,714,630 | -1.31(-2.50%) |
Feb 13, 2009 | 52.69 | 53.00 | 51.74 | 52.42 | 1,590,861 | -0.19(-0.36%) |
Feb 12, 2009 | 51.08 | 52.61 | 50.34 | 52.61 | 2,460,068 | +1.57(+3.08%) |
Feb 11, 2009 | 51.87 | 51.87 | 50.36 | 51.04 | 1,995,298 | +0.17(+0.33%) |
Feb 10, 2009 | 51.40 | 52.58 | 50.48 | 50.87 | 2,967,983 | -1.29(-2.47%) |
Feb 09, 2009 | 51.28 | 52.24 | 50.50 | 52.16 | 3,741,984 | -0.32(-0.61%) |
Feb 06, 2009 | 51.20 | 53.48 | 50.90 | 52.48 | 7,642,383 | -0.80(-1.50%) |
Feb 05, 2009 | 51.87 | 53.38 | 51.84 | 53.28 | 4,946,045 | +0.53(+1.00%) |
Feb 04, 2009 | 52.26 | 53.66 | 52.08 | 52.75 | 5,722,179 | +0.29(+0.55%) |
Feb 03, 2009 | 50.25 | 52.49 | 49.83 | 52.46 | 4,443,021 | +2.35(+4.69%) |
Feb 02, 2009 | 48.15 | 50.22 | 48.05 | 50.11 | 3,096,543 | +1.46(+3.00%) |
Jan 30, 2009 | 49.15 | 49.70 | 47.94 | 48.65 | 3,397,608 | -0.63(-1.28%) |
Jan 29, 2009 | 49.16 | 50.39 | 48.75 | 49.28 | 2,947,298 | -0.53(-1.06%) |
Jan 28, 2009 | 49.10 | 51.74 | 48.75 | 49.81 | 4,144,201 | +0.54(+1.10%) |
Jan 27, 2009 | 50.04 | 50.20 | 48.79 | 49.27 | 4,394,847 | +0.76(+1.57%) |
Jan 26, 2009 | 47.99 | 49.02 | 47.40 | 48.51 | 4,489,629 | +1.09(+2.30%) |
Jan 23, 2009 | 48.00 | 48.61 | 46.31 | 47.42 | 7,979,298 | -3.46(-6.80%) |
Jan 22, 2009 | 51.19 | 52.17 | 50.50 | 50.88 | 2,959,092 | -1.29(-2.47%) |
Jan 21, 2009 | 49.61 | 52.35 | 49.44 | 52.17 | 5,184,915 | +2.62(+5.29%) |
Jan 20, 2009 | 51.28 | 51.78 | 49.54 | 49.55 | 4,827,439 | -1.50(-2.94%) |
Jan 16, 2009 | 50.19 | 51.36 | 49.60 | 51.05 | 5,976,848 | +1.76(+3.57%) |
Jan 15, 2009 | 47.38 | 49.90 | 47.27 | 49.29 | 3,453,914 | +1.20(+2.50%) |
Jan 14, 2009 | 49.84 | 49.84 | 48.09 | 48.09 | 3,234,299 | -1.54(-3.10%) |
Jan 13, 2009 | 48.32 | 50.34 | 48.32 | 49.63 | 4,575,988 | +1.18(+2.44%) |
Jan 12, 2009 | 46.80 | 49.49 | 46.80 | 48.45 | 2,953,233 | +0.20(+0.41%) |
Jan 09, 2009 | 47.81 | 49.09 | 47.51 | 48.25 | 3,767,629 | +0.30(+0.63%) |
Jan 08, 2009 | 46.21 | 48.05 | 46.13 | 47.95 | 3,235,702 | +1.14(+2.44%) |
Jan 07, 2009 | 46.27 | 46.88 | 45.69 | 46.81 | 3,381,212 | +0.34(+0.73%) |
Jan 06, 2009 | 47.71 | 48.06 | 46.08 | 46.47 | 3,442,038 | -0.97(-2.04%) |
Jan 05, 2009 | 47.47 | 47.65 | 45.43 | 47.44 | 4,439,064 | -1.05(-2.17%) |