Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.18 | 35.28 | 34.56 | 34.68 | 28,083,978 | -0.27(-0.77%) |
Mar 30, 2009 | 34.64 | 35.25 | 34.52 | 34.95 | 23,876,050 | +0.07(+0.21%) |
Mar 26, 2009 | 35.00 | 35.41 | 34.45 | 34.88 | 22,102,884 | +0.03(+0.08%) |
Mar 25, 2009 | 34.93 | 35.12 | 34.29 | 34.85 | 23,995,594 | +0.11(+0.30%) |
Mar 24, 2009 | 34.93 | 35.34 | 34.49 | 34.75 | 25,924,224 | -0.35(-1.00%) |
Mar 23, 2009 | 34.54 | 35.10 | 34.47 | 35.10 | 28,547,110 | +1.03(+3.02%) |
Mar 20, 2009 | 33.69 | 34.29 | 33.56 | 34.07 | 41,851,536 | +1.37(+4.20%) |
Mar 19, 2009 | 33.73 | 33.73 | 32.63 | 32.69 | 28,758,706 | -0.71(-2.12%) |
Mar 18, 2009 | 33.42 | 34.01 | 33.13 | 33.40 | 25,334,862 | -0.04(-0.12%) |
Mar 17, 2009 | 33.43 | 33.46 | 32.61 | 33.44 | 26,309,984 | -0.01(-0.02%) |
Mar 16, 2009 | 33.71 | 33.96 | 33.40 | 33.45 | 25,096,000 | +0.06(+0.18%) |
Mar 13, 2009 | 32.76 | 33.49 | 32.47 | 33.39 | 0 | +1.08(+3.35%) |
Mar 12, 2009 | 31.47 | 32.52 | 31.21 | 32.31 | 24,776,618 | +0.73(+2.30%) |
Mar 11, 2009 | 31.79 | 32.13 | 31.37 | 31.58 | 25,128,910 | +0.08(+0.25%) |
Mar 10, 2009 | 31.14 | 31.56 | 30.94 | 31.50 | 33,188,308 | +0.78(+2.53%) |
Mar 09, 2009 | 31.29 | 31.48 | 30.50 | 30.73 | 35,344,120 | -0.90(-2.86%) |
Mar 06, 2009 | 31.39 | 32.04 | 31.00 | 31.63 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.85 | 32.05 | 31.26 | 31.43 | 33,894,752 | -0.94(-2.91%) |
Mar 04, 2009 | 31.50 | 32.55 | 31.25 | 32.38 | 36,783,608 | +0.54(+1.71%) |
Mar 02, 2009 | 32.33 | 32.59 | 31.76 | 31.83 | 42,318,184 | -1.14(-3.45%) |
Feb 27, 2009 | 34.02 | 34.29 | 32.93 | 32.97 | 0 | -1.61(-4.65%) |
Feb 26, 2009 | 35.93 | 35.93 | 34.49 | 34.58 | 32,280,214 | -1.00(-2.82%) |
Feb 25, 2009 | 35.82 | 36.11 | 35.34 | 35.58 | 31,874,470 | -0.38(-1.06%) |
Feb 24, 2009 | 36.00 | 36.11 | 35.50 | 35.96 | 28,585,772 | +0.59(+1.66%) |
Feb 23, 2009 | 35.72 | 36.32 | 35.33 | 35.38 | 31,090,756 | -0.66(-1.83%) |
Feb 20, 2009 | 36.27 | 36.58 | 35.97 | 36.03 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 37.10 | 37.25 | 36.68 | 36.88 | 18,503,194 | +0.07(+0.18%) |
Feb 18, 2009 | 36.73 | 37.10 | 36.54 | 36.81 | 23,533,156 | -0.10(-0.27%) |
Feb 17, 2009 | 36.97 | 37.45 | 36.75 | 36.91 | 23,121,992 | -0.74(-1.96%) |
Feb 13, 2009 | 38.05 | 38.11 | 37.46 | 37.65 | 19,054,520 | -0.45(-1.18%) |
Feb 12, 2009 | 37.53 | 38.14 | 36.98 | 38.10 | 21,877,574 | +0.30(+0.78%) |
Feb 11, 2009 | 37.51 | 37.83 | 37.27 | 37.80 | 22,282,672 | +0.40(+1.06%) |
Feb 10, 2009 | 38.23 | 38.57 | 37.32 | 37.41 | 25,193,640 | -1.17(-3.03%) |
Feb 09, 2009 | 38.55 | 38.71 | 38.22 | 38.57 | 14,190,902 | -0.01(-0.02%) |
Feb 06, 2009 | 38.41 | 38.72 | 38.11 | 38.58 | 17,378,282 | +0.26(+0.69%) |
Feb 05, 2009 | 38.20 | 38.60 | 37.58 | 38.32 | 22,417,176 | +0.10(+0.26%) |
Feb 04, 2009 | 38.71 | 38.99 | 38.03 | 38.22 | 17,348,846 | -0.41(-1.06%) |
Feb 03, 2009 | 38.29 | 38.78 | 37.74 | 38.63 | 19,992,108 | +0.59(+1.54%) |
Feb 02, 2009 | 37.75 | 38.34 | 37.53 | 38.04 | 16,582,587 | +0.00(+0.00%) |
Jan 30, 2009 | 38.36 | 38.50 | 37.75 | 38.04 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.36 | 38.75 | 38.01 | 38.43 | 24,507,120 | -0.18(-0.48%) |
Jan 28, 2009 | 38.40 | 38.74 | 38.18 | 38.61 | 27,519,664 | +0.67(+1.77%) |
Jan 27, 2009 | 37.49 | 38.07 | 37.26 | 37.94 | 22,402,502 | +0.65(+1.75%) |
Jan 26, 2009 | 37.06 | 37.55 | 36.79 | 37.29 | 25,074,770 | +0.38(+1.04%) |
Jan 23, 2009 | 37.02 | 37.18 | 36.33 | 36.91 | 32,354,988 | -0.59(-1.58%) |
Jan 22, 2009 | 37.17 | 37.56 | 36.67 | 37.50 | 29,040,040 | +0.34(+0.90%) |
Jan 21, 2009 | 37.97 | 37.97 | 36.32 | 37.16 | 33,832,728 | -0.26(-0.69%) |
Jan 20, 2009 | 37.26 | 38.26 | 37.25 | 37.42 | 35,114,988 | -0.45(-1.20%) |
Jan 16, 2009 | 38.29 | 38.29 | 37.34 | 37.87 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.30 | 38.38 | 36.93 | 37.99 | 30,913,578 | -0.22(-0.57%) |
Jan 14, 2009 | 38.61 | 38.63 | 37.83 | 38.21 | 25,339,098 | -0.59(-1.51%) |
Jan 13, 2009 | 38.64 | 38.98 | 38.49 | 38.80 | 23,527,580 | +0.33(+0.86%) |
Jan 12, 2009 | 38.96 | 39.17 | 38.34 | 38.47 | 23,132,742 | -0.47(-1.20%) |
Jan 09, 2009 | 39.00 | 39.27 | 38.61 | 38.94 | 22,291,364 | +0.02(+0.05%) |
Jan 08, 2009 | 39.34 | 39.49 | 38.66 | 38.92 | 26,305,844 | -0.07(-0.19%) |
Jan 07, 2009 | 39.06 | 39.44 | 38.74 | 38.99 | 21,695,718 | -0.37(-0.94%) |
Jan 06, 2009 | 39.78 | 39.85 | 38.84 | 39.36 | 33,518,474 | -0.24(-0.60%) |
Jan 05, 2009 | 39.84 | 40.07 | 39.14 | 39.60 | 23,574,264 | -0.40(-0.99%) |
Jan 02, 2009 | 39.65 | 40.22 | 38.93 | 39.99 | 0 | +0.54(+1.37%) |