Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 38.37 | 38.99 | 38.00 | 38.26 | 32,849,144 | +0.25(+0.66%) |
Mar 30, 2009 | 38.43 | 38.63 | 37.53 | 38.01 | 25,139,820 | -1.92(-4.80%) |
Mar 26, 2009 | 40.17 | 40.35 | 39.35 | 39.93 | 27,951,374 | +0.27(+0.67%) |
Mar 25, 2009 | 39.46 | 39.93 | 38.60 | 39.66 | 29,388,370 | +0.42(+1.06%) |
Mar 24, 2009 | 38.83 | 39.82 | 12.80 | 39.24 | 27,050,334 | -0.10(-0.26%) |
Mar 23, 2009 | 38.40 | 39.36 | 38.28 | 39.35 | 35,713,424 | +2.53(+6.86%) |
Mar 20, 2009 | 38.43 | 38.68 | 36.57 | 36.82 | 41,850,404 | -1.82(-4.71%) |
Mar 19, 2009 | 38.83 | 39.38 | 38.03 | 38.64 | 30,265,098 | +0.75(+1.98%) |
Mar 18, 2009 | 36.81 | 38.11 | 36.39 | 37.89 | 31,358,174 | +0.73(+1.96%) |
Mar 17, 2009 | 35.91 | 37.18 | 35.52 | 37.16 | 25,892,316 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.53 | 35.09 | 35.81 | 23,324,756 | +0.02(+0.05%) |
Mar 13, 2009 | 36.35 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.11 | 36.14 | 34.79 | 36.08 | 27,421,044 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.73 | 34.33 | 34.83 | 26,995,704 | -0.18(-0.50%) |
Mar 10, 2009 | 34.08 | 35.15 | 33.73 | 35.01 | 38,566,544 | +1.85(+5.58%) |
Mar 09, 2009 | 32.79 | 33.91 | 32.72 | 33.16 | 31,047,702 | +0.01(+0.02%) |
Mar 06, 2009 | 32.73 | 33.78 | 32.13 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.15 | 31.93 | 32.13 | 39,134,008 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.39 | 33.49 | 33.73 | 33,554,168 | +0.89(+2.72%) |
Mar 02, 2009 | 33.78 | 34.25 | 32.83 | 32.84 | 33,942,756 | -1.71(-4.94%) |
Feb 27, 2009 | 35.23 | 35.71 | 34.46 | 34.54 | 0 | -1.42(-3.94%) |
Feb 26, 2009 | 36.62 | 37.15 | 35.81 | 35.96 | 27,612,374 | -0.17(-0.47%) |
Feb 25, 2009 | 37.16 | 37.34 | 36.00 | 36.13 | 46,890,512 | -1.01(-2.73%) |
Feb 24, 2009 | 36.00 | 37.46 | 35.61 | 37.14 | 33,798,704 | +1.33(+3.72%) |
Feb 23, 2009 | 37.55 | 38.04 | 35.60 | 35.81 | 33,058,536 | -1.21(-3.27%) |
Feb 20, 2009 | 37.26 | 37.67 | 36.26 | 37.03 | 34,950,336 | -0.92(-2.41%) |
Feb 19, 2009 | 37.55 | 38.53 | 37.55 | 37.94 | 17,865,176 | +0.32(+0.85%) |
Feb 18, 2009 | 37.83 | 38.24 | 37.33 | 37.62 | 22,080,550 | -0.03(-0.09%) |
Feb 17, 2009 | 38.25 | 38.65 | 37.62 | 37.66 | 33,100,508 | -2.02(-5.09%) |
Feb 13, 2009 | 39.67 | 40.25 | 35.85 | 39.68 | 19,077,026 | -0.07(-0.19%) |
Feb 12, 2009 | 39.80 | 39.86 | 38.66 | 39.75 | 30,293,406 | -0.80(-1.96%) |
Feb 11, 2009 | 40.67 | 41.03 | 39.99 | 40.55 | 27,301,308 | +0.08(+0.20%) |
Feb 10, 2009 | 42.31 | 42.81 | 40.15 | 40.47 | 35,415,400 | -1.88(-4.43%) |
Feb 09, 2009 | 42.34 | 42.99 | 41.87 | 42.35 | 26,176,086 | -0.27(-0.64%) |
Feb 06, 2009 | 41.30 | 42.68 | 41.13 | 42.62 | 23,468,616 | +0.94(+2.25%) |
Feb 05, 2009 | 40.67 | 41.78 | 40.38 | 41.68 | 26,246,228 | +0.94(+2.30%) |
Feb 04, 2009 | 41.13 | 41.50 | 40.41 | 40.74 | 21,192,310 | -0.02(-0.06%) |
Feb 03, 2009 | 40.15 | 40.85 | 39.80 | 40.76 | 21,985,286 | +0.77(+1.92%) |
Feb 02, 2009 | 39.56 | 40.31 | 39.33 | 40.00 | 21,871,288 | -0.13(-0.33%) |
Jan 30, 2009 | 41.14 | 41.37 | 39.93 | 40.13 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 41.26 | 41.36 | 40.18 | 40.18 | 27,733,932 | -1.80(-4.30%) |
Jan 28, 2009 | 41.53 | 42.12 | 40.95 | 41.99 | 25,756,748 | +0.97(+2.36%) |
Jan 27, 2009 | 40.56 | 41.33 | 40.30 | 41.02 | 23,959,572 | +0.46(+1.12%) |
Jan 26, 2009 | 40.64 | 41.19 | 39.90 | 40.56 | 24,644,808 | +0.27(+0.66%) |
Jan 23, 2009 | 38.92 | 40.46 | 38.79 | 40.30 | 23,595,058 | +0.50(+1.24%) |
Jan 22, 2009 | 39.78 | 40.38 | 38.85 | 39.80 | 25,176,154 | -0.73(-1.80%) |
Jan 21, 2009 | 38.94 | 40.68 | 38.93 | 40.53 | 27,925,568 | +1.66(+4.27%) |
Jan 20, 2009 | 40.36 | 41.08 | 38.69 | 38.87 | 28,267,082 | -1.95(-4.78%) |
Jan 16, 2009 | 41.01 | 41.50 | 40.05 | 40.82 | 27,408,564 | +0.55(+1.37%) |
Jan 15, 2009 | 39.66 | 40.54 | 38.83 | 40.27 | 33,916,300 | +0.61(+1.55%) |
Jan 14, 2009 | 40.29 | 40.50 | 39.16 | 39.65 | 26,641,120 | -1.21(-2.97%) |
Jan 13, 2009 | 40.16 | 41.37 | 40.16 | 40.87 | 25,270,118 | +0.57(+1.41%) |
Jan 12, 2009 | 41.10 | 41.32 | 40.08 | 40.30 | 24,947,832 | -1.14(-2.75%) |
Jan 09, 2009 | 42.04 | 42.11 | 41.08 | 41.44 | 24,925,098 | -0.81(-1.91%) |
Jan 08, 2009 | 41.88 | 42.59 | 41.66 | 42.24 | 20,020,736 | +0.16(+0.38%) |
Jan 07, 2009 | 43.48 | 43.85 | 41.73 | 42.08 | 22,537,786 | -1.93(-4.38%) |
Jan 06, 2009 | 44.13 | 44.64 | 43.43 | 44.01 | 27,950,836 | +0.39(+0.90%) |
Jan 05, 2009 | 43.34 | 44.59 | 43.10 | 43.62 | 29,796,642 | +0.08(+0.18%) |
Jan 02, 2009 | 42.24 | 43.98 | 41.87 | 43.54 | 24,100,650 | +1.45(+3.45%) |