Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 38.38 | 39.00 | 38.01 | 38.27 | 32,841,344 | +0.25(+0.66%) |
Mar 30, 2009 | 38.44 | 38.64 | 37.54 | 38.02 | 25,133,852 | -1.92(-4.80%) |
Mar 26, 2009 | 40.18 | 40.36 | 39.36 | 39.94 | 27,944,738 | +0.27(+0.67%) |
Mar 25, 2009 | 39.47 | 39.94 | 38.61 | 39.67 | 29,381,392 | +0.42(+1.06%) |
Mar 24, 2009 | 38.84 | 39.83 | 12.81 | 39.25 | 27,043,912 | -0.10(-0.26%) |
Mar 23, 2009 | 38.41 | 39.37 | 38.29 | 39.36 | 35,704,948 | +2.53(+6.86%) |
Mar 20, 2009 | 38.44 | 38.69 | 36.58 | 36.83 | 41,840,468 | -1.82(-4.71%) |
Mar 19, 2009 | 38.84 | 39.38 | 38.04 | 38.65 | 30,257,912 | +0.75(+1.98%) |
Mar 18, 2009 | 36.82 | 38.12 | 36.40 | 37.90 | 31,350,728 | +0.73(+1.96%) |
Mar 17, 2009 | 35.92 | 37.19 | 35.53 | 37.17 | 25,886,168 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.54 | 35.09 | 35.82 | 23,319,218 | +0.02(+0.05%) |
Mar 13, 2009 | 36.36 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.12 | 36.15 | 34.80 | 36.08 | 27,414,534 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.74 | 34.34 | 34.84 | 26,989,296 | -0.18(-0.50%) |
Mar 10, 2009 | 34.09 | 35.16 | 33.74 | 35.02 | 38,557,388 | +1.85(+5.58%) |
Mar 09, 2009 | 32.80 | 33.92 | 32.73 | 33.17 | 31,040,332 | +0.01(+0.02%) |
Mar 06, 2009 | 32.74 | 33.78 | 32.14 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.16 | 31.94 | 32.13 | 39,124,720 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.40 | 33.49 | 33.74 | 33,546,202 | +0.89(+2.72%) |
Mar 02, 2009 | 33.79 | 34.26 | 32.83 | 32.85 | 33,934,696 | -1.71(-4.94%) |
Feb 27, 2009 | 35.24 | 35.72 | 34.47 | 34.55 | 0 | -1.42(-3.94%) |
Feb 26, 2009 | 36.63 | 37.16 | 35.82 | 35.97 | 27,605,818 | -0.17(-0.47%) |
Feb 25, 2009 | 37.16 | 37.35 | 36.00 | 36.14 | 46,879,380 | -1.01(-2.73%) |
Feb 24, 2009 | 36.01 | 37.47 | 35.62 | 37.15 | 33,790,680 | +1.33(+3.72%) |
Feb 23, 2009 | 37.56 | 38.05 | 35.61 | 35.82 | 33,050,688 | -1.21(-3.27%) |
Feb 20, 2009 | 37.27 | 37.68 | 36.27 | 37.03 | 34,942,036 | -0.92(-2.41%) |
Feb 19, 2009 | 37.56 | 38.54 | 37.56 | 37.95 | 17,860,936 | +0.32(+0.85%) |
Feb 18, 2009 | 37.84 | 38.25 | 37.34 | 37.63 | 22,075,306 | -0.03(-0.09%) |
Feb 17, 2009 | 38.26 | 38.66 | 37.63 | 37.67 | 33,092,650 | -2.02(-5.09%) |
Feb 13, 2009 | 39.67 | 40.26 | 35.86 | 39.69 | 19,072,498 | -0.07(-0.19%) |
Feb 12, 2009 | 39.81 | 39.87 | 38.67 | 39.76 | 30,286,214 | -0.80(-1.96%) |
Feb 11, 2009 | 40.68 | 41.04 | 40.00 | 40.56 | 27,294,828 | +0.08(+0.20%) |
Feb 10, 2009 | 42.32 | 42.82 | 40.16 | 40.48 | 35,406,992 | -1.88(-4.43%) |
Feb 09, 2009 | 42.35 | 43.00 | 41.88 | 42.36 | 26,169,870 | -0.27(-0.64%) |
Feb 06, 2009 | 41.31 | 42.69 | 41.14 | 42.63 | 23,463,044 | +0.94(+2.25%) |
Feb 05, 2009 | 40.68 | 41.79 | 40.39 | 41.69 | 26,239,998 | +0.94(+2.30%) |
Feb 04, 2009 | 41.14 | 41.51 | 40.41 | 40.75 | 21,187,278 | -0.02(-0.06%) |
Feb 03, 2009 | 40.16 | 40.86 | 39.81 | 40.77 | 21,980,068 | +0.77(+1.92%) |
Feb 02, 2009 | 39.57 | 40.32 | 39.34 | 40.01 | 21,866,096 | -0.13(-0.33%) |
Jan 30, 2009 | 41.15 | 41.38 | 39.94 | 40.14 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 41.27 | 41.37 | 40.19 | 40.19 | 27,727,348 | -1.80(-4.30%) |
Jan 28, 2009 | 41.54 | 42.13 | 40.96 | 42.00 | 25,750,632 | +0.97(+2.36%) |
Jan 27, 2009 | 40.57 | 41.34 | 40.31 | 41.03 | 23,953,884 | +0.46(+1.12%) |
Jan 26, 2009 | 40.65 | 41.20 | 39.91 | 40.57 | 24,638,958 | +0.27(+0.66%) |
Jan 23, 2009 | 38.93 | 40.47 | 38.80 | 40.31 | 23,589,456 | +0.50(+1.24%) |
Jan 22, 2009 | 39.79 | 40.39 | 38.86 | 39.81 | 25,170,176 | -0.73(-1.80%) |
Jan 21, 2009 | 38.95 | 40.69 | 38.94 | 40.54 | 27,918,938 | +1.66(+4.27%) |
Jan 20, 2009 | 40.37 | 41.09 | 38.70 | 38.88 | 28,260,372 | -1.95(-4.78%) |
Jan 16, 2009 | 41.02 | 41.51 | 40.06 | 40.83 | 27,402,056 | +0.55(+1.37%) |
Jan 15, 2009 | 39.67 | 40.55 | 38.84 | 40.28 | 33,908,248 | +0.61(+1.55%) |
Jan 14, 2009 | 40.30 | 40.51 | 39.17 | 39.66 | 26,634,794 | -1.21(-2.97%) |
Jan 13, 2009 | 40.17 | 41.38 | 40.17 | 40.88 | 25,264,118 | +0.57(+1.41%) |
Jan 12, 2009 | 41.11 | 41.33 | 40.09 | 40.31 | 24,941,908 | -1.14(-2.75%) |
Jan 09, 2009 | 42.05 | 42.12 | 41.09 | 41.44 | 24,919,180 | -0.81(-1.91%) |
Jan 08, 2009 | 41.89 | 42.60 | 41.67 | 42.25 | 20,015,982 | +0.16(+0.38%) |
Jan 07, 2009 | 43.49 | 43.86 | 41.74 | 42.09 | 22,532,436 | -1.93(-4.38%) |
Jan 06, 2009 | 44.14 | 44.65 | 43.44 | 44.02 | 27,944,200 | +0.39(+0.90%) |
Jan 05, 2009 | 43.35 | 44.60 | 43.11 | 43.63 | 29,789,568 | +0.08(+0.18%) |
Jan 02, 2009 | 42.25 | 43.99 | 41.88 | 43.55 | 24,094,928 | +1.45(+3.45%) |