Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 46.42 | 48.27 | 45.99 | 47.18 | 3,948,217 | +1.46(+3.20%) |
Mar 30, 2009 | 45.54 | 46.06 | 44.42 | 45.72 | 3,167,363 | -3.07(-6.30%) |
Mar 26, 2009 | 48.47 | 49.31 | 47.16 | 48.79 | 5,224,363 | +1.09(+2.28%) |
Mar 25, 2009 | 48.48 | 48.73 | 46.11 | 47.71 | 3,103,567 | -0.60(-1.25%) |
Mar 24, 2009 | 49.04 | 49.53 | 47.61 | 48.31 | 2,279,459 | -1.87(-3.72%) |
Mar 23, 2009 | 48.98 | 50.19 | 48.75 | 50.18 | 2,786,359 | +4.67(+10.26%) |
Mar 20, 2009 | 47.25 | 47.57 | 45.40 | 45.51 | 2,486,172 | -2.87(-5.94%) |
Mar 19, 2009 | 46.98 | 48.50 | 46.78 | 48.38 | 3,458,170 | +2.76(+6.05%) |
Mar 18, 2009 | 43.98 | 45.68 | 43.29 | 45.62 | 4,155,799 | +0.93(+2.09%) |
Mar 17, 2009 | 42.86 | 44.69 | 42.20 | 44.69 | 2,555,584 | +1.85(+4.31%) |
Mar 16, 2009 | 42.06 | 43.73 | 41.46 | 42.84 | 2,855,744 | +0.99(+2.36%) |
Mar 13, 2009 | 42.41 | 42.50 | 40.75 | 41.85 | 0 | -0.17(-0.40%) |
Mar 12, 2009 | 40.19 | 42.13 | 39.46 | 42.02 | 2,887,164 | +1.92(+4.78%) |
Mar 11, 2009 | 40.18 | 41.27 | 39.06 | 40.10 | 2,340,974 | +0.04(+0.11%) |
Mar 10, 2009 | 38.33 | 40.34 | 38.01 | 40.05 | 3,631,611 | +2.58(+6.89%) |
Mar 09, 2009 | 37.15 | 38.72 | 36.79 | 37.47 | 3,647,223 | +0.30(+0.80%) |
Mar 06, 2009 | 38.00 | 38.92 | 35.76 | 37.17 | 0 | -0.08(-0.21%) |
Mar 05, 2009 | 37.13 | 38.43 | 36.60 | 37.25 | 3,569,714 | -1.23(-3.19%) |
Mar 04, 2009 | 38.56 | 39.83 | 37.93 | 38.48 | 3,448,350 | +2.81(+7.88%) |
Mar 02, 2009 | 38.88 | 39.06 | 35.32 | 35.67 | 2,867,694 | -4.21(-10.56%) |
Feb 27, 2009 | 39.86 | 41.34 | 38.70 | 39.88 | 0 | -1.42(-3.44%) |
Feb 26, 2009 | 41.60 | 42.58 | 40.80 | 41.30 | 2,600,958 | +0.47(+1.16%) |
Feb 25, 2009 | 41.25 | 42.06 | 39.97 | 40.82 | 3,082,192 | -0.42(-1.02%) |
Feb 24, 2009 | 39.70 | 41.62 | 38.77 | 41.25 | 3,463,004 | +2.01(+5.13%) |
Feb 23, 2009 | 42.86 | 43.16 | 39.12 | 39.23 | 2,896,786 | -2.83(-6.72%) |
Feb 20, 2009 | 43.48 | 43.48 | 40.97 | 42.06 | 2,833,103 | -1.67(-3.82%) |
Feb 19, 2009 | 43.48 | 44.87 | 42.50 | 43.73 | 3,700,082 | +1.14(+2.67%) |
Feb 18, 2009 | 43.71 | 43.99 | 41.71 | 42.59 | 2,835,770 | -0.68(-1.58%) |
Feb 17, 2009 | 45.28 | 45.80 | 43.19 | 43.28 | 2,585,238 | -4.03(-8.52%) |
Feb 13, 2009 | 46.67 | 48.03 | 46.67 | 47.30 | 1,524,215 | +0.47(+1.01%) |
Feb 12, 2009 | 44.95 | 46.96 | 44.77 | 46.83 | 2,151,762 | +0.61(+1.33%) |
Feb 11, 2009 | 48.23 | 48.76 | 45.26 | 46.22 | 2,996,251 | -1.51(-3.17%) |
Feb 10, 2009 | 48.97 | 51.00 | 47.26 | 47.73 | 4,060,099 | -0.79(-1.62%) |
Feb 09, 2009 | 47.29 | 49.78 | 47.29 | 48.52 | 2,652,198 | +0.36(+0.75%) |
Feb 06, 2009 | 46.61 | 48.66 | 45.68 | 48.16 | 2,307,005 | +1.37(+2.92%) |
Feb 05, 2009 | 45.32 | 47.55 | 44.58 | 46.80 | 3,884,314 | +1.29(+2.83%) |
Feb 04, 2009 | 45.10 | 46.41 | 44.60 | 45.51 | 4,180,068 | +1.33(+3.01%) |
Feb 03, 2009 | 42.75 | 44.49 | 42.11 | 44.18 | 3,501,539 | +1.79(+4.21%) |
Feb 02, 2009 | 42.00 | 43.22 | 41.27 | 42.39 | 3,614,352 | -0.46(-1.06%) |
Jan 30, 2009 | 44.68 | 45.43 | 42.57 | 42.85 | 0 | -1.42(-3.20%) |
Jan 29, 2009 | 44.42 | 45.66 | 43.98 | 44.27 | 2,783,669 | -1.11(-2.45%) |
Jan 28, 2009 | 44.59 | 45.58 | 43.81 | 45.38 | 3,583,101 | +1.57(+3.58%) |
Jan 27, 2009 | 45.44 | 45.44 | 43.41 | 43.81 | 3,951,416 | -1.23(-2.74%) |
Jan 26, 2009 | 44.12 | 46.15 | 43.21 | 45.05 | 4,652,528 | +1.69(+3.90%) |
Jan 23, 2009 | 41.05 | 44.07 | 40.44 | 43.36 | 4,504,751 | +1.31(+3.12%) |
Jan 22, 2009 | 42.71 | 43.49 | 40.72 | 42.04 | 4,910,414 | -1.44(-3.32%) |
Jan 21, 2009 | 42.79 | 43.87 | 42.05 | 43.49 | 5,768,917 | +1.52(+3.63%) |
Jan 20, 2009 | 44.17 | 44.22 | 41.67 | 41.96 | 6,502,628 | +0.99(+2.41%) |
Jan 16, 2009 | 41.38 | 43.04 | 40.24 | 40.97 | 2,994,231 | -0.10(-0.23%) |
Jan 15, 2009 | 40.68 | 41.52 | 38.71 | 41.07 | 3,211,823 | +1.00(+2.49%) |
Jan 14, 2009 | 42.32 | 42.35 | 39.23 | 40.07 | 2,796,006 | -2.76(-6.44%) |
Jan 13, 2009 | 41.27 | 43.22 | 41.06 | 42.83 | 2,908,884 | +1.56(+3.78%) |
Jan 12, 2009 | 43.21 | 43.42 | 40.71 | 41.27 | 3,277,376 | -2.59(-5.91%) |
Jan 09, 2009 | 46.52 | 47.06 | 43.75 | 43.86 | 2,322,121 | -2.64(-5.67%) |
Jan 08, 2009 | 44.55 | 46.74 | 44.52 | 46.50 | 1,895,856 | +0.63(+1.37%) |
Jan 07, 2009 | 46.83 | 47.23 | 44.77 | 45.87 | 2,794,803 | -2.43(-5.04%) |
Jan 06, 2009 | 48.39 | 49.76 | 47.89 | 48.30 | 2,791,749 | +1.14(+2.41%) |
Jan 05, 2009 | 45.54 | 48.23 | 45.15 | 47.16 | 2,650,364 | +1.30(+2.83%) |
Jan 02, 2009 | 43.36 | 46.05 | 43.36 | 45.87 | 0 | +2.77(+6.42%) |