Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.91 | 35.00 | 34.29 | 34.41 | 28,306,520 | -0.27(-0.77%) |
Mar 30, 2009 | 34.37 | 34.97 | 34.25 | 34.68 | 24,065,248 | +0.07(+0.21%) |
Mar 26, 2009 | 34.72 | 35.13 | 34.18 | 34.61 | 22,278,030 | +0.03(+0.08%) |
Mar 25, 2009 | 34.66 | 34.85 | 34.02 | 34.58 | 24,185,738 | +0.10(+0.30%) |
Mar 24, 2009 | 34.66 | 35.06 | 34.22 | 34.48 | 26,129,652 | -0.35(-1.00%) |
Mar 23, 2009 | 34.27 | 34.82 | 34.19 | 34.82 | 28,773,322 | +1.02(+3.02%) |
Mar 20, 2009 | 33.42 | 34.02 | 33.29 | 33.80 | 42,183,172 | +1.36(+4.20%) |
Mar 19, 2009 | 33.47 | 33.47 | 32.38 | 32.44 | 28,986,594 | -0.70(-2.12%) |
Mar 18, 2009 | 33.16 | 33.74 | 32.87 | 33.14 | 25,535,618 | -0.04(-0.12%) |
Mar 17, 2009 | 33.17 | 33.19 | 32.36 | 33.18 | 26,518,468 | -0.01(-0.02%) |
Mar 16, 2009 | 33.45 | 33.70 | 33.13 | 33.19 | 25,294,864 | +0.06(+0.18%) |
Mar 13, 2009 | 32.50 | 33.23 | 32.22 | 33.13 | 0 | +1.07(+3.35%) |
Mar 12, 2009 | 31.22 | 32.26 | 30.96 | 32.06 | 24,972,952 | +0.72(+2.30%) |
Mar 11, 2009 | 31.54 | 31.88 | 31.12 | 31.34 | 25,328,036 | +0.08(+0.25%) |
Mar 10, 2009 | 30.90 | 31.32 | 30.70 | 31.26 | 33,451,296 | +0.77(+2.53%) |
Mar 09, 2009 | 31.05 | 31.24 | 30.26 | 30.49 | 35,624,192 | -0.90(-2.86%) |
Mar 06, 2009 | 31.14 | 31.79 | 30.75 | 31.38 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.60 | 31.80 | 31.02 | 31.19 | 34,163,340 | -0.94(-2.91%) |
Mar 04, 2009 | 31.26 | 32.30 | 31.00 | 32.12 | 37,075,088 | +0.54(+1.71%) |
Mar 02, 2009 | 32.07 | 32.34 | 31.51 | 31.58 | 42,653,520 | -1.13(-3.45%) |
Feb 27, 2009 | 33.75 | 34.02 | 32.67 | 32.71 | 0 | -1.60(-4.65%) |
Feb 26, 2009 | 35.65 | 35.65 | 34.21 | 34.31 | 32,536,008 | -0.99(-2.82%) |
Feb 25, 2009 | 35.54 | 35.82 | 35.06 | 35.30 | 32,127,048 | -0.38(-1.06%) |
Feb 24, 2009 | 35.72 | 35.83 | 35.22 | 35.68 | 28,812,290 | +0.58(+1.66%) |
Feb 23, 2009 | 35.44 | 36.04 | 35.05 | 35.10 | 31,337,124 | -0.65(-1.83%) |
Feb 20, 2009 | 35.99 | 36.29 | 35.69 | 35.75 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 36.80 | 36.96 | 36.39 | 36.59 | 18,649,816 | +0.07(+0.18%) |
Feb 18, 2009 | 36.44 | 36.80 | 36.26 | 36.52 | 23,719,636 | -0.10(-0.27%) |
Feb 17, 2009 | 36.68 | 37.15 | 36.46 | 36.62 | 23,305,214 | -0.73(-1.96%) |
Feb 13, 2009 | 37.75 | 37.81 | 37.16 | 37.35 | 19,205,512 | -0.44(-1.18%) |
Feb 12, 2009 | 37.24 | 37.84 | 36.69 | 37.80 | 22,050,934 | +0.29(+0.78%) |
Feb 11, 2009 | 37.21 | 37.53 | 36.98 | 37.50 | 22,459,244 | +0.39(+1.06%) |
Feb 10, 2009 | 37.93 | 38.27 | 37.03 | 37.11 | 25,393,278 | -1.16(-3.03%) |
Feb 09, 2009 | 38.24 | 38.40 | 37.92 | 38.27 | 14,303,353 | -0.01(-0.02%) |
Feb 06, 2009 | 38.11 | 38.41 | 37.81 | 38.28 | 17,515,990 | +0.26(+0.69%) |
Feb 05, 2009 | 37.90 | 38.30 | 37.28 | 38.01 | 22,594,812 | +0.10(+0.26%) |
Feb 04, 2009 | 38.41 | 38.68 | 37.73 | 37.92 | 17,486,320 | -0.41(-1.06%) |
Feb 03, 2009 | 37.99 | 38.47 | 37.44 | 38.32 | 20,150,528 | +0.58(+1.54%) |
Feb 02, 2009 | 37.45 | 38.03 | 37.24 | 37.74 | 16,713,989 | +0.00(+0.00%) |
Jan 30, 2009 | 38.06 | 38.20 | 37.45 | 37.74 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.05 | 38.45 | 37.71 | 38.13 | 24,701,318 | -0.18(-0.48%) |
Jan 28, 2009 | 38.09 | 38.43 | 37.88 | 38.31 | 27,737,734 | +0.67(+1.77%) |
Jan 27, 2009 | 37.19 | 37.77 | 36.97 | 37.64 | 22,580,022 | +0.65(+1.75%) |
Jan 26, 2009 | 36.77 | 37.26 | 36.50 | 36.99 | 25,273,466 | +0.38(+1.04%) |
Jan 23, 2009 | 36.73 | 36.89 | 36.05 | 36.61 | 32,611,374 | -0.59(-1.58%) |
Jan 22, 2009 | 36.88 | 37.27 | 36.38 | 37.20 | 29,270,158 | +0.33(+0.90%) |
Jan 21, 2009 | 37.67 | 37.67 | 36.04 | 36.87 | 34,100,824 | -0.26(-0.69%) |
Jan 20, 2009 | 36.97 | 37.96 | 36.96 | 37.13 | 35,393,244 | -0.45(-1.20%) |
Jan 16, 2009 | 37.99 | 37.99 | 37.05 | 37.58 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.00 | 38.07 | 36.64 | 37.69 | 31,158,542 | -0.22(-0.57%) |
Jan 14, 2009 | 38.30 | 38.33 | 37.54 | 37.91 | 25,539,888 | -0.58(-1.51%) |
Jan 13, 2009 | 38.34 | 38.68 | 38.19 | 38.49 | 23,714,016 | +0.33(+0.86%) |
Jan 12, 2009 | 38.65 | 38.87 | 38.04 | 38.17 | 23,316,050 | -0.46(-1.20%) |
Jan 09, 2009 | 38.69 | 38.96 | 38.30 | 38.63 | 22,468,006 | +0.02(+0.05%) |
Jan 08, 2009 | 39.03 | 39.18 | 38.35 | 38.61 | 26,514,294 | -0.07(-0.19%) |
Jan 07, 2009 | 38.75 | 39.13 | 38.43 | 38.68 | 21,867,638 | -0.37(-0.94%) |
Jan 06, 2009 | 39.47 | 39.54 | 38.53 | 39.05 | 33,784,080 | -0.24(-0.60%) |
Jan 05, 2009 | 39.53 | 39.75 | 38.83 | 39.28 | 23,761,070 | -0.39(-0.99%) |
Jan 02, 2009 | 39.34 | 39.91 | 38.62 | 39.68 | 0 | +0.54(+1.37%) |