Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.90 | 34.99 | 34.28 | 34.40 | 28,310,992 | -0.27(-0.77%) |
Mar 30, 2009 | 34.37 | 34.97 | 34.25 | 34.67 | 24,069,050 | +0.07(+0.21%) |
Mar 26, 2009 | 34.72 | 35.12 | 34.18 | 34.60 | 22,281,550 | +0.03(+0.08%) |
Mar 25, 2009 | 34.65 | 34.84 | 34.02 | 34.57 | 24,189,560 | +0.10(+0.30%) |
Mar 24, 2009 | 34.65 | 35.06 | 34.22 | 34.47 | 26,133,782 | -0.35(-1.00%) |
Mar 23, 2009 | 34.26 | 34.82 | 34.19 | 34.82 | 28,777,868 | +1.02(+3.02%) |
Mar 20, 2009 | 33.42 | 34.01 | 33.29 | 33.80 | 42,189,840 | +1.36(+4.21%) |
Mar 19, 2009 | 33.46 | 33.46 | 32.37 | 32.43 | 28,991,174 | -0.70(-2.12%) |
Mar 18, 2009 | 33.16 | 33.74 | 32.87 | 33.14 | 25,539,654 | -0.04(-0.12%) |
Mar 17, 2009 | 33.16 | 33.19 | 32.35 | 33.18 | 26,522,658 | -0.01(-0.02%) |
Mar 16, 2009 | 33.44 | 33.69 | 33.13 | 33.18 | 25,298,860 | +0.06(+0.18%) |
Mar 13, 2009 | 32.49 | 33.22 | 32.21 | 33.12 | 0 | +1.07(+3.35%) |
Mar 12, 2009 | 31.21 | 32.26 | 30.96 | 32.05 | 24,976,898 | +0.72(+2.30%) |
Mar 11, 2009 | 31.54 | 31.87 | 31.11 | 31.33 | 25,332,038 | +0.08(+0.25%) |
Mar 10, 2009 | 30.89 | 31.31 | 30.70 | 31.25 | 33,456,582 | +0.77(+2.53%) |
Mar 09, 2009 | 31.04 | 31.23 | 30.25 | 30.48 | 35,629,820 | -0.90(-2.86%) |
Mar 06, 2009 | 31.13 | 31.78 | 30.75 | 31.38 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.60 | 31.80 | 31.01 | 31.18 | 34,168,740 | -0.94(-2.91%) |
Mar 04, 2009 | 31.25 | 32.29 | 31.00 | 32.12 | 37,080,944 | +0.54(+1.71%) |
Mar 02, 2009 | 32.07 | 32.33 | 31.50 | 31.58 | 42,660,260 | -1.13(-3.45%) |
Feb 27, 2009 | 33.74 | 34.01 | 32.66 | 32.70 | 0 | -1.60(-4.65%) |
Feb 26, 2009 | 35.64 | 35.64 | 34.21 | 34.30 | 32,541,148 | -0.99(-2.82%) |
Feb 25, 2009 | 35.53 | 35.82 | 35.05 | 35.29 | 32,132,124 | -0.38(-1.06%) |
Feb 24, 2009 | 35.71 | 35.82 | 35.22 | 35.67 | 28,816,842 | +0.58(+1.66%) |
Feb 23, 2009 | 35.43 | 36.03 | 35.05 | 35.09 | 31,342,076 | -0.65(-1.83%) |
Feb 20, 2009 | 35.98 | 36.28 | 35.68 | 35.75 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 36.80 | 36.96 | 36.39 | 36.58 | 18,652,764 | +0.07(+0.18%) |
Feb 18, 2009 | 36.43 | 36.80 | 36.25 | 36.52 | 23,723,384 | -0.10(-0.27%) |
Feb 17, 2009 | 36.67 | 37.15 | 36.45 | 36.62 | 23,308,896 | -0.73(-1.96%) |
Feb 13, 2009 | 37.75 | 37.81 | 37.16 | 37.35 | 19,208,546 | -0.44(-1.18%) |
Feb 12, 2009 | 37.23 | 37.84 | 36.68 | 37.79 | 22,054,420 | +0.29(+0.78%) |
Feb 11, 2009 | 37.20 | 37.52 | 36.98 | 37.50 | 22,462,792 | +0.39(+1.06%) |
Feb 10, 2009 | 37.92 | 38.26 | 37.02 | 37.11 | 25,397,292 | -1.16(-3.03%) |
Feb 09, 2009 | 38.24 | 38.39 | 37.91 | 38.26 | 14,305,613 | -0.01(-0.02%) |
Feb 06, 2009 | 38.11 | 38.41 | 37.81 | 38.27 | 17,518,758 | +0.26(+0.69%) |
Feb 05, 2009 | 37.89 | 38.29 | 37.28 | 38.01 | 22,598,384 | +0.10(+0.26%) |
Feb 04, 2009 | 38.40 | 38.68 | 37.72 | 37.91 | 17,489,084 | -0.41(-1.06%) |
Feb 03, 2009 | 37.98 | 38.47 | 37.43 | 38.32 | 20,153,712 | +0.58(+1.54%) |
Feb 02, 2009 | 37.45 | 38.03 | 37.23 | 37.73 | 16,716,630 | +0.00(+0.00%) |
Jan 30, 2009 | 38.05 | 38.19 | 37.45 | 37.73 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.05 | 38.44 | 37.71 | 38.12 | 24,705,220 | -0.18(-0.48%) |
Jan 28, 2009 | 38.09 | 38.43 | 37.87 | 38.30 | 27,742,116 | +0.67(+1.77%) |
Jan 27, 2009 | 37.18 | 37.76 | 36.96 | 37.64 | 22,583,590 | +0.65(+1.75%) |
Jan 26, 2009 | 36.76 | 37.25 | 36.50 | 36.99 | 25,277,460 | +0.38(+1.04%) |
Jan 23, 2009 | 36.73 | 36.88 | 36.04 | 36.61 | 32,616,528 | -0.59(-1.58%) |
Jan 22, 2009 | 36.87 | 37.26 | 36.37 | 37.20 | 29,274,784 | +0.33(+0.90%) |
Jan 21, 2009 | 37.67 | 37.67 | 36.03 | 36.86 | 34,106,212 | -0.26(-0.69%) |
Jan 20, 2009 | 36.96 | 37.96 | 36.96 | 37.12 | 35,398,836 | -0.45(-1.20%) |
Jan 16, 2009 | 37.98 | 37.98 | 37.04 | 37.57 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.00 | 38.07 | 36.64 | 37.69 | 31,163,466 | -0.22(-0.57%) |
Jan 14, 2009 | 38.30 | 38.32 | 37.53 | 37.90 | 25,543,924 | -0.58(-1.51%) |
Jan 13, 2009 | 38.33 | 38.67 | 38.19 | 38.49 | 23,717,762 | +0.33(+0.86%) |
Jan 12, 2009 | 38.64 | 38.86 | 38.03 | 38.16 | 23,319,734 | -0.46(-1.20%) |
Jan 09, 2009 | 38.68 | 38.95 | 38.30 | 38.62 | 22,471,556 | +0.02(+0.05%) |
Jan 08, 2009 | 39.02 | 39.17 | 38.35 | 38.60 | 26,518,484 | -0.07(-0.19%) |
Jan 07, 2009 | 38.75 | 39.13 | 38.43 | 38.68 | 21,871,094 | -0.37(-0.94%) |
Jan 06, 2009 | 39.46 | 39.53 | 38.53 | 39.04 | 33,789,416 | -0.24(-0.60%) |
Jan 05, 2009 | 39.52 | 39.75 | 38.83 | 39.28 | 23,764,824 | -0.39(-0.99%) |
Jan 02, 2009 | 39.33 | 39.90 | 38.62 | 39.67 | 0 | +0.54(+1.37%) |