Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 44.23 | 45.10 | 42.96 | 44.07 | 5,481,956 | +0.01(+0.03%) |
Mar 30, 2009 | 44.51 | 44.87 | 43.63 | 44.06 | 4,704,393 | -2.34(-5.04%) |
Mar 26, 2009 | 43.98 | 46.50 | 43.98 | 46.40 | 6,305,491 | +2.68(+6.12%) |
Mar 25, 2009 | 44.04 | 44.59 | 42.82 | 43.72 | 5,570,584 | +0.25(+0.57%) |
Mar 24, 2009 | 43.76 | 44.73 | 43.47 | 43.47 | 6,096,431 | -0.67(-1.52%) |
Mar 23, 2009 | 43.49 | 44.22 | 43.37 | 44.14 | 5,325,567 | +0.87(+2.01%) |
Mar 20, 2009 | 43.59 | 44.55 | 43.06 | 43.28 | 6,573,156 | +0.09(+0.22%) |
Mar 19, 2009 | 43.17 | 43.94 | 42.14 | 43.18 | 6,687,399 | +0.51(+1.19%) |
Mar 18, 2009 | 41.76 | 43.34 | 40.96 | 42.68 | 5,022,746 | +0.75(+1.80%) |
Mar 17, 2009 | 41.28 | 41.97 | 40.35 | 41.92 | 4,855,176 | +0.67(+1.63%) |
Mar 16, 2009 | 39.30 | 42.01 | 38.91 | 41.25 | 7,390,760 | +2.18(+5.57%) |
Mar 13, 2009 | 39.21 | 39.59 | 38.60 | 39.07 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 37.15 | 39.19 | 36.87 | 38.96 | 8,464,672 | +1.81(+4.88%) |
Mar 11, 2009 | 37.89 | 38.31 | 37.00 | 37.15 | 6,290,392 | -0.53(-1.41%) |
Mar 10, 2009 | 37.73 | 37.99 | 37.01 | 37.68 | 7,811,727 | +0.49(+1.32%) |
Mar 09, 2009 | 37.15 | 37.93 | 36.74 | 37.18 | 4,813,248 | -0.39(-1.04%) |
Mar 06, 2009 | 38.32 | 39.02 | 36.65 | 37.57 | 0 | -0.68(-1.77%) |
Mar 05, 2009 | 38.71 | 39.27 | 37.86 | 38.25 | 8,134,043 | -1.30(-3.29%) |
Mar 04, 2009 | 38.75 | 40.37 | 38.12 | 39.55 | 10,489,809 | +1.27(+3.32%) |
Mar 02, 2009 | 38.71 | 39.51 | 38.11 | 38.28 | 10,599,560 | -2.01(-4.99%) |
Feb 27, 2009 | 43.06 | 43.24 | 40.29 | 40.29 | 0 | -3.72(-8.44%) |
Feb 26, 2009 | 45.27 | 45.65 | 43.88 | 44.01 | 5,639,409 | -0.98(-2.17%) |
Feb 25, 2009 | 47.20 | 47.23 | 44.48 | 44.99 | 8,934,846 | -2.54(-5.35%) |
Feb 24, 2009 | 47.45 | 48.05 | 46.43 | 47.53 | 5,100,497 | +0.36(+0.77%) |
Feb 23, 2009 | 49.53 | 49.74 | 47.06 | 47.16 | 5,067,725 | -2.48(-4.99%) |
Feb 20, 2009 | 47.39 | 50.11 | 48.08 | 49.64 | 0 | +0.38(+0.76%) |
Feb 19, 2009 | 49.65 | 49.71 | 48.89 | 49.26 | 5,176,198 | +0.08(+0.17%) |
Feb 18, 2009 | 48.52 | 50.07 | 47.87 | 49.18 | 6,234,879 | +0.89(+1.84%) |
Feb 17, 2009 | 49.04 | 49.04 | 47.59 | 48.29 | 4,461,787 | -1.81(-3.61%) |
Feb 13, 2009 | 49.15 | 50.72 | 48.69 | 50.10 | 4,770,410 | +0.70(+1.41%) |
Feb 12, 2009 | 49.19 | 49.43 | 47.89 | 49.41 | 5,958,007 | -0.07(-0.14%) |
Feb 11, 2009 | 50.36 | 50.52 | 49.23 | 49.48 | 4,353,791 | -0.32(-0.64%) |
Feb 10, 2009 | 51.59 | 52.20 | 49.44 | 49.79 | 6,197,850 | -2.24(-4.31%) |
Feb 09, 2009 | 50.68 | 52.11 | 50.50 | 52.04 | 5,875,621 | +1.36(+2.68%) |
Feb 06, 2009 | 51.80 | 51.95 | 49.51 | 50.68 | 9,454,703 | -1.44(-2.76%) |
Feb 05, 2009 | 51.33 | 52.65 | 50.50 | 52.11 | 4,357,145 | +0.36(+0.69%) |
Feb 04, 2009 | 51.06 | 52.61 | 50.99 | 51.75 | 3,981,319 | +0.74(+1.45%) |
Feb 03, 2009 | 51.01 | 51.45 | 49.06 | 51.01 | 6,411,215 | +0.46(+0.91%) |
Feb 02, 2009 | 51.72 | 51.72 | 49.70 | 50.55 | 6,034,526 | -1.83(-3.49%) |
Jan 30, 2009 | 52.94 | 53.63 | 52.00 | 52.38 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.65 | 53.45 | 52.23 | 53.06 | 3,899,748 | +0.34(+0.65%) |
Jan 28, 2009 | 53.45 | 53.63 | 51.94 | 52.72 | 4,024,827 | +0.06(+0.11%) |
Jan 27, 2009 | 53.07 | 53.38 | 51.37 | 52.66 | 4,532,923 | -0.03(-0.05%) |
Jan 26, 2009 | 51.54 | 53.11 | 51.25 | 52.69 | 5,136,148 | +0.98(+1.90%) |
Jan 23, 2009 | 53.34 | 53.69 | 51.20 | 51.70 | 9,122,182 | -2.62(-4.82%) |
Jan 22, 2009 | 49.77 | 54.65 | 48.97 | 54.32 | 9,673,640 | +3.22(+6.31%) |
Jan 21, 2009 | 50.83 | 51.19 | 49.80 | 51.10 | 4,319,805 | +0.89(+1.78%) |
Jan 20, 2009 | 52.12 | 52.58 | 49.83 | 50.20 | 4,631,804 | -2.25(-4.30%) |
Jan 16, 2009 | 51.54 | 52.72 | 51.06 | 52.46 | 0 | +1.71(+3.37%) |
Jan 15, 2009 | 50.16 | 50.78 | 49.37 | 50.75 | 4,861,087 | +0.43(+0.86%) |
Jan 14, 2009 | 50.73 | 51.61 | 49.72 | 50.31 | 5,754,144 | -0.93(-1.81%) |
Jan 13, 2009 | 50.66 | 51.49 | 49.60 | 51.24 | 5,085,009 | +0.38(+0.74%) |
Jan 12, 2009 | 51.56 | 51.77 | 50.50 | 50.86 | 3,420,050 | -0.70(-1.36%) |
Jan 09, 2009 | 51.88 | 52.28 | 50.88 | 51.56 | 4,493,137 | -0.03(-0.06%) |
Jan 08, 2009 | 51.91 | 52.00 | 50.94 | 51.59 | 4,645,543 | -0.65(-1.25%) |
Jan 07, 2009 | 53.20 | 53.20 | 51.85 | 52.25 | 4,480,089 | -1.45(-2.70%) |
Jan 06, 2009 | 54.40 | 54.41 | 53.17 | 53.70 | 4,480,145 | +0.16(+0.30%) |
Jan 05, 2009 | 54.46 | 54.49 | 52.89 | 53.54 | 3,872,868 | -1.09(-1.99%) |
Jan 02, 2009 | 53.85 | 54.84 | 52.36 | 54.62 | 0 | +0.94(+1.75%) |